5 DAY PERFORMANCE
-25.92%
1 MONTH PERFORMANCE
-15.95%
3 MONTH PERFORMANCE
-21.48%
6 MONTH PERFORMANCE
-9.13%
YEAR-TO-DATE PERFORMANCE
+37.10%
1 YEAR PERFORMANCE
+56.94%
CMB.Tech NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $18.00 | $18.05 (0.28%) | $18.52 | $17.99 | 1.20 M | $5.24 B |
| 08/20/2026 | $17.85 | $17.62 (-1.29%) | $17.85 | $17.49 | 743.10 K | $5.11 B |
| 08/19/2026 | $17.82 | $17.86 (0.22%) | $17.99 | $17.74 | 1.11 M | $5.18 B |
| 08/18/2026 | $17.40 | $17.49 (0.52%) | $17.58 | $17.16 | 704.20 K | $5.08 B |
| 08/17/2026 | $17.45 | $17.37 (-0.46%) | $17.54 | $17.29 | 668.10 K | $5.04 B |
| 08/14/2026 | $17.11 | $17.24 (0.76%) | $17.30 | $17.03 | 839.26 K | $5.00 B |
| 08/13/2026 | $16.76 | $16.96 (1.19%) | $17.18 | $16.76 | 598.43 K | $4.92 B |
| 08/12/2026 | $16.11 | $16.75 (3.97%) | $16.85 | $16.11 | 1.36 M | $4.86 B |
| 08/11/2026 | $16.65 | $16.30 (-2.1%) | $16.65 | $16.05 | 1.36 M | $4.73 B |
| 08/10/2026 | $16.54 | $16.10 (-2.66%) | $16.59 | $16.08 | 840.70 K | $4.67 B |
| 08/07/2026 | $16.50 | $16.29 (-1.27%) | $16.68 | $16.15 | 794.95 K | $4.73 B |
| 08/06/2026 | $16.30 | $16.41 (0.67%) | $16.50 | $16.23 | 1.02 M | $4.76 B |
| 08/05/2026 | $16.46 | $15.91 (-3.34%) | $16.48 | $15.91 | 1.88 M | $4.62 B |
| 08/04/2026 | $16.22 | $15.92 (-1.85%) | $16.30 | $15.86 | 706.20 K | $4.62 B |
| 08/03/2026 | $16.29 | $16.25 (-0.25%) | $16.40 | $15.96 | 731.88 K | $4.72 B |
| 07/31/2026 | $16.14 | $16.16 (0.12%) | $16.31 | $16.07 | 620.70 K | $4.69 B |
| 07/30/2026 | $15.65 | $16.01 (2.3%) | $16.09 | $15.58 | 836.32 K | $4.65 B |
| 07/29/2026 | $15.73 | $15.59 (-0.89%) | $15.85 | $15.49 | 536.92 K | $4.52 B |
| 07/28/2026 | $15.36 | $15.40 (0.26%) | $15.60 | $15.29 | 554.38 K | $4.47 B |
| 07/27/2026 | $15.18 | $15.38 (1.32%) | $15.54 | $15.12 | 625.64 K | $4.46 B |
| 07/24/2026 | $15.54 | $15.74 (1.29%) | $15.98 | $15.54 | 679.20 K | $4.57 B |
| 07/23/2026 | $15.49 | $15.61 (0.77%) | $15.71 | $15.43 | 392.72 K | $4.53 B |
| 07/22/2026 | $15.67 | $15.34 (-2.11%) | $15.67 | $15.30 | 547.32 K | $4.45 B |
| 07/21/2026 | $15.26 | $15.59 (2.16%) | $15.63 | $15.06 | 796.80 K | $4.52 B |
| 07/20/2026 | $14.93 | $15.08 (1%) | $15.28 | $14.92 | 725.03 K | $4.38 B |
| 07/17/2026 | $15.25 | $14.96 (-1.9%) | $15.27 | $14.83 | 931.16 K | $4.34 B |
| 07/16/2026 | $15.35 | $15.49 (0.91%) | $15.81 | $15.35 | 843.07 K | $4.49 B |
| 07/15/2026 | $15.73 | $15.58 (-0.95%) | $15.75 | $15.34 | 576.12 K | $4.52 B |
| 07/14/2026 | $15.69 | $15.78 (0.57%) | $16.02 | $15.66 | 921.54 K | $4.58 B |
| 07/13/2026 | $15.87 | $15.44 (-2.71%) | $15.91 | $15.44 | 909.01 K | $4.48 B |
| 07/10/2026 | $15.00 | $15.57 (3.8%) | $15.60 | $15.00 | 1.03 M | $4.52 B |
| 07/09/2026 | $15.31 | $14.93 (-2.48%) | $15.44 | $14.80 | 1.25 M | $4.33 B |
| 07/08/2026 | $15.41 | $15.50 (0.58%) | $15.58 | $15.26 | 765.73 K | $4.50 B |
| 07/07/2026 | $15.14 | $15.22 (0.53%) | $15.36 | $15.08 | 888.58 K | $4.42 B |
| 07/06/2026 | $14.95 | $15.21 (1.74%) | $15.45 | $14.83 | 1.37 M | $4.41 B |
| 07/02/2026 | $14.76 | $14.56 (-1.36%) | $14.98 | $14.51 | 1.25 M | $4.22 B |
| 07/01/2026 | $13.99 | $14.05 (0.43%) | $14.29 | $13.99 | 984.85 K | $4.08 B |
| 06/30/2026 | $14.08 | $13.99 (-0.64%) | $14.33 | $13.90 | 1.79 M | $4.06 B |
| 06/29/2026 | $14.42 | $14.08 (-2.36%) | $14.61 | $14.04 | 1.18 M | $4.09 B |
| 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 |
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.
