5 DAY PERFORMANCE
-17.11%
1 MONTH PERFORMANCE
-14.81%
3 MONTH PERFORMANCE
+4.75%
6 MONTH PERFORMANCE
+36.39%
YEAR-TO-DATE PERFORMANCE
+37.10%
1 YEAR PERFORMANCE
+43.65%
CMB.Tech NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $14.23 | $14.10 (-0.91%) | $14.43 | $13.94 | 1.64 M | $4.09 B |
| 06/25/2026 | $15.04 | $14.57 (-3.12%) | $15.25 | $14.39 | 1.51 M | $4.23 B |
| 06/24/2026 | $15.77 | $15.46 (-1.97%) | $15.84 | $15.34 | 922.31 K | $4.49 B |
| 06/23/2026 | $15.27 | $15.96 (4.52%) | $16.07 | $15.27 | 1.35 M | $4.63 B |
| 06/22/2026 | $14.69 | $15.27 (3.95%) | $15.39 | $14.69 | 1.84 M | $4.43 B |
| 06/18/2026 | $14.25 | $14.42 (1.19%) | $14.46 | $13.99 | 1.49 M | $4.18 B |
| 06/17/2026 | $15.12 | $14.71 (-2.71%) | $15.12 | $14.68 | 1.06 M | $4.27 B |
| 06/16/2026 | $15.41 | $15.08 (-2.14%) | $15.45 | $14.91 | 1.09 M | $4.38 B |
| 06/15/2026 | $15.42 | $15.43 (0.06%) | $15.51 | $15.18 | 1.32 M | $4.48 B |
| 06/12/2026 | $14.84 | $15.50 (4.45%) | $15.50 | $14.78 | 784.59 K | $4.50 B |
| 06/11/2026 | $15.06 | $14.94 (-0.8%) | $15.28 | $14.89 | 1.04 M | $4.34 B |
| 06/10/2026 | $14.68 | $14.87 (1.29%) | $15.16 | $14.61 | 1.37 M | $4.31 B |
| 06/09/2026 | $14.46 | $14.69 (1.59%) | $14.71 | $14.38 | 1.50 M | $4.26 B |
| 06/08/2026 | $14.74 | $14.41 (-2.24%) | $14.86 | $14.34 | 1.38 M | $4.18 B |
| 06/05/2026 | $14.42 | $14.78 (2.5%) | $14.90 | $14.34 | 1.45 M | $4.29 B |
| 06/04/2026 | $14.66 | $14.44 (-1.5%) | $14.80 | $14.43 | 1.33 M | $4.19 B |
| 06/03/2026 | $14.57 | $14.81 (1.65%) | $15.02 | $14.43 | 1.50 M | $4.30 B |
| 06/02/2026 | $15.55 | $15.36 (-1.22%) | $15.55 | $15.22 | 1.45 M | $4.46 B |
| 06/01/2026 | $15.44 | $15.65 (1.36%) | $15.69 | $15.37 | 1.61 M | $4.54 B |
| 05/29/2026 | $15.29 | $15.47 (1.18%) | $15.65 | $15.26 | 1.65 M | $4.49 B |
| 05/28/2026 | $15.90 | $15.53 (-2.33%) | $15.93 | $15.51 | 1.64 M | $4.51 B |
| 05/27/2026 | $16.23 | $15.75 (-2.96%) | $16.36 | $15.66 | 2.04 M | $4.57 B |
| 05/26/2026 | $16.68 | $16.42 (-1.56%) | $16.83 | $16.34 | 1.66 M | $4.76 B |
| 05/22/2026 | $16.87 | $16.85 (-0.12%) | $16.96 | $16.53 | 1.65 M | $4.89 B |
| 05/21/2026 | $17.50 | $17.16 (-1.94%) | $17.72 | $17.13 | 1.96 M | $4.98 B |
| 05/20/2026 | $16.73 | $17.26 (3.17%) | $17.40 | $16.65 | 3.94 M | $5.01 B |
| 05/19/2026 | $16.00 | $16.61 (3.81%) | $17.08 | $15.87 | 7.54 M | $4.82 B |
| 05/18/2026 | $14.92 | $15.06 (0.94%) | $15.16 | $14.87 | 1.76 M | $4.37 B |
| 05/15/2026 | $14.73 | $14.94 (1.43%) | $14.98 | $14.63 | 934.13 K | $4.34 B |
| 05/14/2026 | $14.92 | $14.90 (-0.13%) | $15.08 | $14.83 | 908.05 K | $4.32 B |
| 05/13/2026 | $15.47 | $14.98 (-3.17%) | $15.57 | $14.85 | 1.86 M | $4.35 B |
| 05/12/2026 | $14.84 | $15.15 (2.09%) | $15.19 | $14.74 | 1.51 M | $4.40 B |
| 05/11/2026 | $15.07 | $14.77 (-1.99%) | $15.14 | $14.67 | 1.16 M | $4.29 B |
| 05/08/2026 | $14.75 | $14.83 (0.54%) | $14.98 | $14.74 | 886.66 K | $4.30 B |
| 05/07/2026 | $14.98 | $14.76 (-1.47%) | $15.00 | $14.65 | 1.09 M | $4.28 B |
| 05/06/2026 | $15.02 | $14.78 (-1.6%) | $15.28 | $14.70 | 1.74 M | $4.29 B |
| 05/05/2026 | $15.12 | $15.13 (0.07%) | $15.23 | $14.92 | 2.41 M | $4.39 B |
| 05/04/2026 | $14.17 | $14.25 (0.56%) | $14.49 | $14.11 | 2.09 M | $4.13 B |
| 05/01/2026 | $13.76 | $13.73 (-0.22%) | $13.77 | $13.52 | 650.16 K | $3.98 B |
| 04/30/2026 | $13.56 | $13.77 (1.55%) | $13.81 | $13.49 | 1.06 M | $4.00 B |
| 04/29/2026 | $13.32 | $13.44 (0.9%) | $13.44 | $13.26 | 1.53 M | $3.90 B |
| 04/28/2026 | $13.28 | $13.24 (-0.3%) | $13.35 | $13.12 | 1.57 M | $3.84 B |
| 04/27/2026 | $12.92 | $13.17 (1.93%) | $13.18 | $12.84 | 1.61 M | $3.82 B |
| 04/24/2026 | $12.83 | $12.85 (0.16%) | $12.86 | $12.62 | 1.69 M | $3.73 B |
| 04/23/2026 | $12.98 | $12.87 (-0.85%) | $13.10 | $12.85 | 1.10 M | $3.73 B |
| 04/22/2026 | $13.16 | $12.97 (-1.44%) | $13.17 | $12.63 | 1.58 M | $3.76 B |
| 04/21/2026 | $13.50 | $12.89 (-4.52%) | $13.59 | $12.82 | 1.59 M | $3.74 B |
| 04/20/2026 | $13.13 | $13.34 (1.6%) | $13.39 | $12.83 | 1.28 M | $3.87 B |
| 04/17/2026 | $13.30 | $13.09 (-1.58%) | $13.36 | $12.98 | 1.56 M | $3.80 B |
| 04/16/2026 | $13.05 | $12.92 (-1%) | $13.09 | $12.84 | 1.25 M | $3.75 B |
| 04/15/2026 | $13.40 | $13.11 (-2.16%) | $13.47 | $13.01 | 1.98 M | $3.80 B |
| 04/14/2026 | $13.00 | $12.92 (-0.62%) | $13.18 | $12.87 | 1.74 M | $3.75 B |
| 04/13/2026 | $12.52 | $12.66 (1.12%) | $12.80 | $12.48 | 1.86 M | $3.67 B |
| 04/10/2026 | $12.61 | $12.46 (-1.19%) | $12.79 | $12.30 | 1.46 M | $3.62 B |
| 04/09/2026 | $13.00 | $12.75 (-1.92%) | $13.03 | $12.70 | 1.22 M | $3.70 B |
| 04/08/2026 | $12.62 | $13.03 (3.25%) | $13.04 | $12.40 | 1.43 M | $3.78 B |
| 04/07/2026 | $13.10 | $12.60 (-3.82%) | $13.17 | $12.53 | 1.75 M | $3.66 B |
| 04/06/2026 | $12.89 | $13.07 (1.4%) | $13.08 | $12.73 | 777.57 K | $3.79 B |
| 04/02/2026 | $12.38 | $12.90 (4.2%) | $13.10 | $12.28 | 2.03 M | $3.74 B |
| 04/01/2026 | $12.65 | $12.53 (-0.95%) | $12.76 | $12.51 | 1.42 M | $3.64 B |
| 03/31/2026 | $12.53 | $12.65 (0.96%) | $12.73 | $12.43 | 3.04 M | $3.67 B |
| 03/30/2026 | $12.75 | $12.43 (-2.51%) | $12.85 | $12.38 | 1.12 M | $3.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
