Skip to main content
Cmb.Tech NV (EBR:CMBT)
Belgium flag Belgium · Delayed Price · Currency is EUR
11.30
+0.30 (2.73%)
Apr 28, 2026, 5:35 PM CET

Cmb.Tech NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.2011.4211.1611.34-3.09%72,725
Apr 27, 202611.0011.1810.9611.0011.001.29%124,683
Apr 24, 202611.1011.1010.8210.8610.86-2.34%258,582
Apr 23, 202611.0811.2211.0011.1211.122.77%185,231
Apr 22, 202611.5011.6010.8210.8210.82-3.91%337,360
Apr 21, 202611.3611.6411.2011.2611.26-1.05%171,982
Apr 20, 202611.2411.3810.9211.3811.381.07%252,664
Apr 17, 202611.0011.3210.9011.2611.261.62%233,373
Apr 16, 202611.2611.2610.9611.0811.08-1.60%159,559
Apr 15, 202610.9411.4410.8611.2611.261.99%279,337
Apr 14, 202610.6611.0810.6611.0411.042.41%274,668
Apr 13, 202610.5810.9610.5210.7810.681.70%149,894
Apr 10, 202610.8810.9010.5210.6010.51-4.33%167,520
Apr 9, 202610.9811.2010.9811.0810.980.18%99,943
Apr 8, 202611.2211.2210.6611.0610.96-289,991
Apr 7, 202611.1011.4410.9411.0610.96-1.25%283,436
Apr 2, 202610.8011.2610.6811.2011.102.56%203,280
Apr 1, 202611.0211.0610.8210.9210.82-0.18%135,530
Mar 31, 202611.0011.1010.8010.9410.84-1.26%243,879
Mar 30, 202611.0011.2210.8611.0810.980.54%126,261
Mar 27, 202611.1611.1610.9011.0210.92-1.25%158,503
Mar 26, 202610.9811.2610.8411.1611.061.27%179,327
Mar 25, 202611.0811.1210.8611.0210.920.36%162,599
Mar 24, 202610.7011.0010.6210.9810.883.00%147,479
Mar 23, 202610.5010.9210.2810.6610.57-0.93%252,861
Mar 20, 202611.1611.1610.6410.7610.66-3.41%409,764
Mar 19, 202611.1611.2210.8811.1411.04-1.07%355,861
Mar 18, 202610.8611.3410.7811.2611.163.87%212,379
Mar 17, 202610.8210.9810.7210.8410.741.50%184,095
Mar 16, 202610.5010.7010.4010.6810.591.52%318,589
Mar 13, 202610.7410.7410.3210.5210.43-2.77%296,477
Mar 12, 202611.2011.2410.7010.8210.72-3.74%285,247
Mar 11, 202611.4811.5011.0911.2411.14-3.60%216,938
Mar 10, 202611.5411.6811.2411.6611.561.22%191,826
Mar 9, 202611.1611.5411.0011.5211.421.23%304,496
Mar 6, 202611.7611.8011.1011.3811.28-3.23%305,222
Mar 5, 202612.2012.2011.7011.7611.66-2.33%367,321
Mar 4, 202612.2212.2611.8812.0411.93-3.22%294,516
Mar 3, 202612.5812.6012.2012.4412.33-0.64%286,637
Mar 2, 202612.8013.0212.2012.5212.410.64%468,187
Feb 27, 202612.1412.4612.0212.4412.334.19%372,218
Feb 26, 202611.9812.3011.7811.9411.83-2.29%403,881
Feb 25, 202612.3012.4212.0612.2212.11-286,283
Feb 24, 202611.9812.3411.9812.2212.112.35%195,552
Feb 23, 202611.8811.9411.7811.9411.830.17%181,653
Feb 20, 202611.6011.9211.5411.9211.812.76%245,039
Feb 19, 202611.4411.7011.3811.6011.501.22%212,420
Feb 18, 202611.2011.6611.2011.4611.363.62%268,642
Feb 17, 202611.1211.2010.8411.0610.96-1.43%247,295
Feb 16, 202610.8011.2610.8011.2211.123.51%188,428
Feb 13, 202610.6210.8610.4410.8410.742.85%174,757
Feb 12, 202610.9611.0610.5210.5410.45-3.83%281,810
Feb 11, 202610.5611.1410.5610.9610.863.01%205,453
Feb 10, 202610.7010.7210.5610.6410.55-0.19%163,720
Feb 9, 202610.4810.6810.4410.6610.571.72%181,189
Feb 6, 202610.2210.5010.1410.4810.391.75%131,016
Feb 5, 202610.2610.4610.2010.3010.21-0.19%158,517
Feb 4, 202611.0011.0010.3210.3210.23-4.09%218,320
Feb 3, 202610.9611.0810.7210.7610.66-1.47%228,644
Feb 2, 202610.5210.9210.4210.9210.82-0.18%259,090
Jan 30, 202610.6811.0610.5810.9410.842.43%262,996
Jan 29, 202610.8010.8810.5810.6810.591.14%274,589
Jan 28, 202610.2410.6010.1810.5610.473.53%290,700
Jan 27, 20269.9410.449.9210.2010.112.82%438,738
Jan 26, 20269.7910.069.799.929.830.40%336,511
Jan 23, 20269.739.969.609.889.791.54%185,641
Jan 22, 202610.0810.149.649.739.64-1.92%231,876
Jan 21, 20269.7310.089.739.929.831.33%311,226
Jan 20, 20269.719.799.609.799.700.20%258,756
Jan 19, 20269.909.909.679.779.68-2.88%178,240
Jan 16, 20269.8410.109.8410.069.973.18%225,943
Jan 15, 20269.979.979.639.759.66-3.47%188,054
Jan 14, 20269.8910.169.8110.1010.013.06%215,185
Jan 13, 20269.539.899.479.809.714.59%280,336
Jan 12, 20269.749.759.299.379.29-3.50%275,279
Jan 9, 20269.709.849.599.719.620.31%299,677
Jan 8, 20269.219.759.099.689.598.89%695,963
Jan 7, 20268.298.918.278.898.814.10%351,768
Jan 6, 20268.178.608.168.548.464.66%229,492
Jan 5, 20268.278.338.028.168.061.24%278,313
Jan 2, 20268.328.568.068.067.96-0.62%245,509
Dec 31, 20258.178.218.118.118.01-1.22%48,570
Dec 30, 20258.268.358.218.218.11-1.20%112,257
Dec 29, 20258.178.338.178.318.212.34%207,127
Dec 24, 20258.078.178.028.128.020.62%49,715
Dec 23, 20258.188.198.038.077.97-1.82%325,437
Dec 22, 20258.238.318.108.228.121.36%184,754
Dec 19, 20258.088.167.968.118.01-543,160
Dec 18, 20258.258.308.108.118.01-0.98%149,780
Dec 17, 20258.358.408.068.198.09-1.33%289,401
Dec 16, 20258.308.398.288.308.20-0.24%161,748
Dec 15, 20258.268.338.228.328.220.60%260,478
Dec 12, 20258.408.558.238.278.17-1.19%312,678
Dec 11, 20258.558.618.358.378.27-1.41%263,839
Dec 10, 20258.938.938.498.498.38-4.61%306,243
Dec 9, 20259.369.368.908.908.79-5.22%246,284
Dec 8, 20259.319.429.299.399.270.64%157,225
Dec 5, 20259.399.419.249.339.21-0.85%200,514
Dec 4, 20259.649.659.389.419.29-1.88%240,964
Dec 3, 20259.509.709.179.599.474.01%349,897