Cmb.Tech NV (EBR:CMBT)
Belgium
· Delayed Price · Currency is EUR 9.33
-0.08 (-0.85%)
At close: Dec 5, 2025
Cmb.Tech NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.39 | 9.41 | 9.24 | 9.33 | 9.33 | -0.85% | 200,514 |
| Dec 4, 2025 | 9.64 | 9.65 | 9.38 | 9.41 | 9.41 | -1.88% | 240,964 |
| Dec 3, 2025 | 9.50 | 9.70 | 9.17 | 9.59 | 9.59 | 4.01% | 349,897 |
| Dec 2, 2025 | 9.20 | 9.27 | 9.10 | 9.22 | 9.22 | -0.86% | 213,269 |
| Dec 1, 2025 | 9.45 | 9.54 | 9.27 | 9.30 | 9.30 | -2.00% | 221,894 |
| Nov 28, 2025 | 9.30 | 9.55 | 9.10 | 9.49 | 9.49 | 2.82% | 464,095 |
| Nov 27, 2025 | 8.83 | 9.31 | 8.74 | 9.23 | 9.23 | 4.29% | 396,565 |
| Nov 26, 2025 | 8.60 | 9.03 | 8.50 | 8.85 | 8.85 | 1.03% | 647,565 |
| Nov 25, 2025 | 8.84 | 8.90 | 8.61 | 8.76 | 8.76 | 0.69% | 331,860 |
| Nov 24, 2025 | 8.72 | 8.80 | 8.55 | 8.70 | 8.70 | 1.16% | 559,850 |
| Nov 21, 2025 | 8.70 | 8.70 | 8.47 | 8.60 | 8.60 | -3.04% | 577,450 |
| Nov 20, 2025 | 8.93 | 9.07 | 8.81 | 8.87 | 8.87 | -0.34% | 272,809 |
| Nov 19, 2025 | 8.59 | 8.92 | 8.53 | 8.90 | 8.90 | 5.95% | 530,938 |
| Nov 18, 2025 | 8.40 | 8.44 | 8.25 | 8.40 | 8.40 | -1.52% | 280,675 |
| Nov 17, 2025 | 8.42 | 8.64 | 8.42 | 8.53 | 8.53 | 1.43% | 146,118 |
| Nov 14, 2025 | 8.53 | 8.59 | 8.19 | 8.41 | 8.41 | -4.97% | 336,541 |
| Nov 13, 2025 | 8.38 | 8.85 | 8.34 | 8.85 | 8.85 | 7.80% | 627,377 |
| Nov 12, 2025 | 8.34 | 8.35 | 8.20 | 8.21 | 8.21 | -1.08% | 137,697 |
| Nov 11, 2025 | 8.36 | 8.43 | 8.29 | 8.30 | 8.30 | -1.66% | 280,613 |
| Nov 10, 2025 | 8.18 | 8.44 | 8.18 | 8.44 | 8.44 | 3.30% | 266,466 |
| Nov 7, 2025 | 8.00 | 8.22 | 7.98 | 8.17 | 8.17 | 2.12% | 434,701 |
| Nov 6, 2025 | 7.88 | 8.08 | 7.88 | 8.00 | 8.00 | 0.63% | 154,867 |
| Nov 5, 2025 | 7.91 | 8.03 | 7.86 | 7.95 | 7.95 | - | 394,892 |
| Nov 4, 2025 | 8.05 | 8.06 | 7.92 | 7.95 | 7.95 | -1.73% | 301,736 |
| Nov 3, 2025 | 8.36 | 8.44 | 8.09 | 8.09 | 8.09 | -1.82% | 286,940 |
| Oct 31, 2025 | 8.10 | 8.26 | 8.02 | 8.24 | 8.24 | 1.48% | 249,572 |
| Oct 30, 2025 | 8.10 | 8.19 | 7.98 | 8.12 | 8.12 | 1.25% | 322,651 |
| Oct 29, 2025 | 7.80 | 8.18 | 7.80 | 8.02 | 8.02 | 2.82% | 209,851 |
| Oct 28, 2025 | 7.85 | 7.92 | 7.77 | 7.80 | 7.80 | -1.76% | 205,185 |
| Oct 27, 2025 | 8.14 | 8.14 | 7.87 | 7.94 | 7.94 | -2.58% | 219,312 |
| Oct 24, 2025 | 8.23 | 8.30 | 8.14 | 8.15 | 8.15 | -1.45% | 193,263 |
| Oct 23, 2025 | 8.15 | 8.37 | 8.06 | 8.27 | 8.27 | 2.48% | 361,247 |
| Oct 22, 2025 | 8.05 | 8.09 | 7.91 | 8.07 | 8.07 | - | 245,265 |
| Oct 21, 2025 | 8.25 | 8.32 | 8.03 | 8.07 | 8.07 | -2.30% | 226,042 |
| Oct 20, 2025 | 8.20 | 8.36 | 8.20 | 8.26 | 8.26 | 1.72% | 185,631 |
| Oct 17, 2025 | 8.04 | 8.21 | 7.91 | 8.12 | 8.12 | -2.40% | 233,997 |
| Oct 16, 2025 | 8.10 | 8.38 | 8.06 | 8.32 | 8.32 | 2.84% | 332,823 |
| Oct 15, 2025 | 7.93 | 8.15 | 7.92 | 8.09 | 8.09 | 2.41% | 198,684 |
| Oct 14, 2025 | 8.29 | 8.30 | 7.73 | 7.90 | 7.90 | -5.39% | 547,447 |
| Oct 13, 2025 | 8.02 | 8.55 | 7.90 | 8.35 | 8.35 | 7.05% | 626,418 |
| Oct 10, 2025 | 7.85 | 8.11 | 7.75 | 7.80 | 7.80 | -0.89% | 281,240 |
| Oct 9, 2025 | 7.69 | 7.90 | 7.69 | 7.87 | 7.87 | 2.08% | 159,447 |
| Oct 8, 2025 | 7.81 | 7.90 | 7.66 | 7.71 | 7.71 | -1.41% | 242,710 |
| Oct 7, 2025 | 8.05 | 8.07 | 7.76 | 7.82 | 7.82 | -3.10% | 300,524 |
| Oct 6, 2025 | 8.04 | 8.19 | 7.98 | 8.07 | 8.07 | 1.51% | 171,124 |
| Oct 3, 2025 | 7.88 | 8.01 | 7.76 | 7.95 | 7.95 | 2.45% | 250,451 |
| Oct 2, 2025 | 8.00 | 8.04 | 7.76 | 7.76 | 7.76 | -3.12% | 249,369 |
| Oct 1, 2025 | 8.11 | 8.20 | 7.88 | 8.01 | 8.01 | -2.08% | 246,487 |
| Sep 30, 2025 | 8.19 | 8.25 | 7.98 | 8.18 | 8.14 | -0.24% | 506,535 |
| Sep 29, 2025 | 8.50 | 8.55 | 8.17 | 8.20 | 8.16 | -3.42% | 178,448 |