5 DAY PERFORMANCE
-10.79%
1 MONTH PERFORMANCE
+4.50%
3 MONTH PERFORMANCE
+2.96%
6 MONTH PERFORMANCE
+32.83%
YEAR-TO-DATE PERFORMANCE
+37.10%
1 YEAR PERFORMANCE
+41.80%
CMB.Tech NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $15.47 | $14.98 (-3.17%) | $15.57 | $14.85 | 1.84 M | $4.34 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 |
| 03/27/2026 | $12.60 | $12.63 (0.24%) | $12.85 | $12.56 | 753.82 K | $3.66 B |
| 03/26/2026 | $12.66 | $12.69 (0.24%) | $13.00 | $12.62 | 1.34 M | $3.68 B |
| 03/25/2026 | $12.78 | $12.72 (-0.47%) | $12.85 | $12.56 | 1.18 M | $3.69 B |
| 03/24/2026 | $12.49 | $12.76 (2.16%) | $12.78 | $12.46 | 1.34 M | $3.70 B |
| 03/23/2026 | $12.19 | $12.41 (1.8%) | $12.64 | $12.17 | 1.98 M | $3.60 B |
| 03/20/2026 | $12.65 | $12.22 (-3.4%) | $12.67 | $12.19 | 1.56 M | $3.55 B |
| 03/19/2026 | $12.52 | $12.84 (2.56%) | $12.92 | $12.44 | 1.68 M | $3.73 B |
| 03/18/2026 | $12.60 | $12.78 (1.43%) | $13.04 | $12.55 | 1.55 M | $3.71 B |
| 03/17/2026 | $12.55 | $12.36 (-1.51%) | $12.61 | $12.30 | 1.26 M | $3.59 B |
| 03/16/2026 | $12.12 | $12.43 (2.56%) | $12.44 | $12.11 | 2.03 M | $3.61 B |
| 03/13/2026 | $12.05 | $11.91 (-1.16%) | $12.13 | $11.86 | 1.42 M | $3.46 B |
| 03/12/2026 | $12.77 | $12.18 (-4.62%) | $12.77 | $12.15 | 2.72 M | $3.53 B |
| 03/11/2026 | $13.07 | $12.88 (-1.45%) | $13.07 | $12.74 | 1.42 M | $3.74 B |
| 03/10/2026 | $13.39 | $13.22 (-1.27%) | $13.56 | $13.17 | 1.53 M | $3.84 B |
| 03/09/2026 | $13.01 | $13.23 (1.69%) | $13.38 | $12.99 | 2.05 M | $3.84 B |
| 03/06/2026 | $12.94 | $13.07 (1%) | $13.23 | $12.82 | 2.12 M | $3.79 B |
| 03/05/2026 | $13.98 | $13.58 (-2.86%) | $14.00 | $13.37 | 1.93 M | $3.94 B |
| 03/04/2026 | $14.00 | $14.12 (0.86%) | $14.18 | $13.81 | 1.92 M | $4.10 B |
| 03/03/2026 | $14.36 | $14.31 (-0.35%) | $14.52 | $14.08 | 2.90 M | $4.15 B |
| 03/02/2026 | $14.70 | $14.72 (0.14%) | $14.77 | $14.22 | 2.39 M | $4.27 B |
| 02/27/2026 | $14.39 | $14.81 (2.92%) | $14.93 | $14.33 | 2.87 M | $4.30 B |
| 02/26/2026 | $14.15 | $14.30 (1.06%) | $14.32 | $13.83 | 4.23 M | $4.15 B |
| 02/25/2026 | $14.49 | $14.36 (-0.9%) | $14.58 | $14.16 | 2.29 M | $4.17 B |
| 02/24/2026 | $14.27 | $14.56 (2.03%) | $14.58 | $14.12 | 2.25 M | $4.22 B |
| 02/23/2026 | $13.94 | $14.17 (1.65%) | $14.17 | $13.87 | 1.23 M | $4.11 B |
| 02/20/2026 | $13.77 | $13.98 (1.53%) | $14.06 | $13.77 | 2.41 M | $3.56 B |
| 02/19/2026 | $13.52 | $13.66 (1.04%) | $13.72 | $13.46 | 1.83 M | $3.48 B |
| 02/18/2026 | $13.59 | $13.45 (-1.03%) | $13.73 | $13.41 | 2.76 M | $3.42 B |
| 02/17/2026 | $12.88 | $13.22 (2.64%) | $13.22 | $12.74 | 2.05 M | $3.37 B |
| 02/13/2026 | $12.58 | $12.85 (2.15%) | $12.89 | $12.56 | 1.83 M | $3.27 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.
