5 DAY PERFORMANCE
-33.35%
1 MONTH PERFORMANCE
-31.63%
3 MONTH PERFORMANCE
-11.39%
6 MONTH PERFORMANCE
+3.76%
YEAR-TO-DATE PERFORMANCE
+37.10%
1 YEAR PERFORMANCE
+45.70%
CMB.Tech NV Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $20.67 | $20.75 (0.39%) | $20.84 | $20.50 | 370.50 K | $6.03 B |
| 10/08/2026 | $20.51 | $20.81 (1.46%) | $20.89 | $20.36 | 1.09 M | $6.04 B |
| 10/07/2026 | $19.77 | $19.95 (0.91%) | $20.29 | $19.77 | 1.13 M | $5.79 B |
| 10/06/2026 | $19.69 | $19.68 (-0.05%) | $19.87 | $19.55 | 1.36 M | $5.71 B |
| 10/05/2026 | $20.23 | $19.99 (-1.19%) | $20.26 | $19.60 | 1.28 M | $5.80 B |
| 10/02/2026 | $19.61 | $19.85 (1.22%) | $19.86 | $19.44 | 729.71 K | $5.76 B |
| 10/01/2026 | $19.06 | $19.61 (2.89%) | $19.66 | $19.05 | 710.10 K | $5.69 B |
| 09/30/2026 | $19.09 | $18.93 (-0.84%) | $19.30 | $18.86 | 1.93 M | $5.49 B |
| 09/29/2026 | $18.83 | $18.95 (0.64%) | $19.12 | $18.76 | 1.23 M | $5.50 B |
| 09/28/2026 | $19.29 | $19.05 (-1.24%) | $19.36 | $19.02 | 705.40 K | $5.53 B |
| 09/25/2026 | $18.79 | $19.01 (1.17%) | $19.19 | $18.69 | 857.74 K | $5.52 B |
| 09/24/2026 | $19.00 | $19.04 (0.21%) | $19.37 | $18.92 | 1.24 M | $5.52 B |
| 09/23/2026 | $19.40 | $19.16 (-1.24%) | $19.45 | $18.96 | 715.33 K | $5.56 B |
| 09/22/2026 | $19.27 | $19.34 (0.36%) | $19.60 | $19.12 | 1.15 M | $5.61 B |
| 09/21/2026 | $19.75 | $19.66 (-0.46%) | $20.27 | $19.62 | 994.37 K | $5.70 B |
| 09/18/2026 | $20.21 | $20.29 (0.4%) | $20.38 | $20.07 | 601.92 K | $5.89 B |
| 09/17/2026 | $20.38 | $20.41 (0.15%) | $20.82 | $20.31 | 1.54 M | $5.92 B |
| 09/16/2026 | $19.52 | $19.66 (0.72%) | $19.97 | $19.48 | 673.40 K | $5.70 B |
| 09/15/2026 | $19.36 | $19.56 (1.03%) | $19.67 | $19.22 | 1.06 M | $5.68 B |
| 09/14/2026 | $19.34 | $19.42 (0.41%) | $19.50 | $19.07 | 1.05 M | $5.64 B |
| 09/11/2026 | $19.25 | $19.48 (1.19%) | $19.61 | $19.20 | 1.06 M | $5.65 B |
| 09/10/2026 | $19.25 | $19.38 (0.68%) | $19.43 | $19.20 | 1.23 M | $5.62 B |
| 09/09/2026 | $19.49 | $19.35 (-0.72%) | $19.50 | $19.06 | 1.01 M | $5.61 B |
| 09/08/2026 | $19.82 | $19.23 (-2.98%) | $19.91 | $19.22 | 1.45 M | $5.58 B |
| 09/04/2026 | $19.30 | $19.49 (0.98%) | $19.61 | $19.30 | 1.59 M | $5.66 B |
| 09/03/2026 | $18.91 | $18.70 (-1.11%) | $19.04 | $18.50 | 1.15 M | $5.43 B |
| 09/02/2026 | $18.50 | $18.75 (1.35%) | $18.80 | $18.40 | 2.23 M | $5.44 B |
| 09/01/2026 | $18.28 | $18.27 (-0.05%) | $18.55 | $18.11 | 964.24 K | $5.30 B |
| 08/31/2026 | $18.82 | $18.28 (-2.87%) | $18.85 | $18.10 | 1.04 M | $5.30 B |
| 08/28/2026 | $18.58 | $18.35 (-1.24%) | $18.85 | $18.27 | 874.11 K | $5.32 B |
| 08/27/2026 | $17.78 | $18.28 (2.81%) | $18.42 | $17.78 | 1.66 M | $5.30 B |
| 08/26/2026 | $17.91 | $17.65 (-1.45%) | $18.05 | $17.52 | 1.61 M | $5.12 B |
| 08/25/2026 | $18.10 | $18.17 (0.39%) | $18.26 | $17.95 | 867.43 K | $5.27 B |
| 08/24/2026 | $17.95 | $18.17 (1.23%) | $18.20 | $17.94 | 817.93 K | $5.27 B |
| 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 |
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.
