CMB.TECH NV CMBT
EURONEXT · Belgium · Transportation
€17.32+0.42 (+2.49%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.28 | +2.25% | €16.88 | €17.34 | €16.68 | 98.80K |
| 2026-09-30 | €16.90 | +0.96% | €16.80 | €17.04 | €16.60 | 91.41K |
| 2026-09-29 | €16.74 | -1.65% | €16.70 | €16.94 | €16.62 | 82.93K |
| 2026-09-28 | €17.02 | +1.19% | €16.92 | €17.10 | €16.76 | 134.97K |
| 2026-09-25 | €16.82 | -1.18% | €16.92 | €16.92 | €16.42 | 105.54K |
| 2026-09-24 | €17.02 | +1.07% | €16.88 | €17.10 | €16.70 | 80.65K |
| 2026-09-23 | €16.84 | -1.41% | €17.00 | €17.14 | €16.68 | 99.19K |
| 2026-09-22 | €17.08 | -1.39% | €17.12 | €17.44 | €16.74 | 153.77K |
| 2026-09-21 | €17.32 | -1.81% | €17.68 | €17.78 | €17.18 | 148.00K |
| 2026-09-18 | €17.64 | -2.33% | €17.78 | €17.88 | €17.56 | 138.38K |
| 2026-09-17 | €18.06 | +4.63% | €17.28 | €18.16 | €17.22 | 248.85K |
| 2026-09-16 | €17.26 | +1.65% | €17.04 | €17.28 | €16.86 | 98.25K |
| 2026-09-15 | €16.98 | +1.56% | €16.82 | €17.02 | €16.66 | 94.75K |
| 2026-09-14 | €16.72 | +0.12% | €16.72 | €16.92 | €16.58 | 73.33K |
| 2026-09-11 | €16.70 | +0.48% | €16.62 | €16.90 | €16.54 | 75.40K |
| 2026-09-10 | €16.62 | 0.00% | €16.60 | €16.74 | €16.34 | 76.34K |
| 2026-09-09 | €16.62 | -0.12% | €16.60 | €16.76 | €16.40 | 54.65K |
| 2026-09-08 | €16.64 | -0.95% | €16.68 | €17.16 | €16.62 | 139.55K |
| 2026-09-07 | €16.80 | +0.12% | €16.80 | €17.16 | €16.66 | 102.00K |
| 2026-09-04 | €16.78 | +4.09% | €16.04 | €16.94 | €16.04 | 253.95K |
| 2026-09-03 | €16.12 | +0.62% | €16.26 | €16.46 | €16.12 | 105.24K |
| 2026-09-02 | €16.02 | +2.30% | €15.90 | €16.32 | €15.88 | 166.04K |
| 2026-09-01 | €15.66 | -0.25% | €15.76 | €16.04 | €15.52 | 157.93K |
| 2026-08-31 | €15.70 | -1.26% | €15.94 | €16.28 | €15.70 | 387.56K |
| 2026-08-28 | €15.90 | +1.92% | €16.06 | €16.36 | €15.80 | 182.30K |
| 2026-08-27 | €15.60 | +2.77% | €15.54 | €15.88 | €15.22 | 224.64K |
| 2026-08-26 | €15.18 | -1.81% | €15.42 | €15.78 | €15.18 | 166.94K |
| 2026-08-25 | €15.46 | -0.51% | €15.50 | €15.70 | €15.44 | 107.06K |
| 2026-08-24 | €15.54 | -1.15% | €15.38 | €15.66 | €15.30 | 89.02K |
| 2026-08-21 | €15.72 | +3.97% | €15.12 | €15.90 | €15.04 | 163.03K |
| 2026-08-20 | €15.12 | -1.95% | €15.44 | €15.50 | €15.02 | 66.32K |
| 2026-08-19 | €15.42 | +2.66% | €15.08 | €15.44 | €15.06 | 175.33K |
| 2026-08-18 | €15.02 | -0.40% | €15.10 | €15.16 | €14.88 | 96.26K |
| 2026-08-17 | €15.08 | +1.34% | €14.86 | €15.22 | €14.86 | 94.69K |
| 2026-08-14 | €14.88 | +1.09% | €14.72 | €14.94 | €14.60 | 68.02K |
| 2026-08-13 | €14.72 | +2.22% | €14.44 | €14.88 | €14.44 | 73.58K |
| 2026-08-12 | €14.40 | +2.71% | €14.14 | €14.52 | €13.90 | 77.29K |
| 2026-08-11 | €14.02 | -0.14% | €14.10 | €14.54 | €13.94 | 129.95K |
| 2026-08-10 | €14.04 | 0.00% | €13.96 | €14.36 | €13.96 | 76.29K |
| 2026-08-07 | €14.04 | -0.99% | €14.24 | €14.44 | €14.00 | 83.00K |
| 2026-08-06 | €14.18 | +1.87% | €13.88 | €14.32 | €13.76 | 83.57K |
| 2026-08-05 | €13.92 | 0.00% | €13.86 | €14.32 | €13.78 | 163.88K |
| 2026-08-04 | €13.92 | -1.00% | €14.16 | €14.42 | €13.92 | 70.62K |
| 2026-08-03 | €14.06 | -0.14% | €14.02 | €14.26 | €13.86 | 109.78K |
| 2026-07-31 | €14.08 | +2.33% | €14.00 | €14.30 | €14.00 | 110.42K |
| 2026-07-30 | €13.76 | +0.88% | €13.66 | €13.88 | €13.58 | 111.72K |
| 2026-07-29 | €13.64 | +1.19% | €13.72 | €13.92 | €13.56 | 95.24K |
| 2026-07-28 | €13.48 | +0.15% | €13.44 | €13.74 | €13.36 | 56.75K |
| 2026-07-27 | €13.46 | -2.89% | €13.72 | €13.72 | €13.36 | 77.95K |
| 2026-07-24 | €13.86 | +0.87% | €13.78 | €14.04 | €13.66 | 72.82K |
| 2026-07-23 | €13.74 | +1.93% | €13.50 | €13.84 | €13.44 | 58.06K |
| 2026-07-22 | €13.48 | -1.03% | €13.68 | €13.80 | €13.46 | 66.58K |
| 2026-07-21 | €13.62 | +1.95% | €13.16 | €13.68 | €13.16 | 128.75K |
| 2026-07-20 | €13.36 | +2.14% | €13.14 | €13.42 | €12.92 | 87.94K |
| 2026-07-17 | €13.08 | -5.22% | €13.58 | €13.58 | €13.00 | 94.58K |
| 2026-07-16 | €13.80 | +2.68% | €13.56 | €13.86 | €13.38 | 103.30K |
| 2026-07-15 | €13.44 | -3.17% | €13.92 | €13.92 | €13.44 | 90.40K |
| 2026-07-14 | €13.88 | +1.91% | €13.74 | €14.04 | €13.62 | 157.60K |
| 2026-07-13 | €13.62 | +1.49% | €13.66 | €13.98 | €13.60 | 128.99K |
| 2026-07-10 | €13.42 | +3.23% | €13.02 | €13.48 | €13.02 | 100.49K |
| 2026-07-09 | €13.00 | -4.55% | €13.60 | €13.60 | €13.00 | 99.18K |
| 2026-07-08 | €13.62 | +2.41% | €13.40 | €13.70 | €13.36 | 97.29K |
| 2026-07-07 | €13.30 | -1.48% | €13.38 | €13.54 | €13.18 | 109.92K |
| 2026-07-06 | €13.50 | +2.12% | €13.30 | €13.58 | €13.02 | 206.58K |
| 2026-07-03 | €13.22 | +2.48% | €12.76 | €13.30 | €12.76 | 82.97K |
| 2026-07-02 | €12.90 | +3.20% | €12.38 | €13.14 | €12.38 | 166.28K |
| 2026-07-01 | €12.50 | +0.81% | €12.28 | €12.56 | €12.18 | 145.23K |
| 2026-06-30 | €12.40 | -0.32% | €12.38 | €12.62 | €12.26 | 446.91K |
| 2026-06-29 | €12.44 | -0.48% | €12.70 | €12.88 | €12.44 | 211.57K |
| 2026-06-26 | €12.50 | -4.87% | €12.90 | €12.90 | €12.44 | 200.75K |
| 2026-06-25 | €13.14 | -4.78% | €13.68 | €13.68 | €13.14 | 85.58K |
| 2026-06-24 | €13.80 | -0.43% | €13.98 | €14.20 | €13.74 | 107.80K |
| 2026-06-23 | €13.86 | +5.00% | €13.36 | €13.90 | €13.26 | 180.39K |
| 2026-06-22 | €13.20 | +3.77% | €12.96 | €13.26 | €12.80 | 191.92K |
| 2026-06-19 | €12.72 | +2.42% | €12.56 | €12.72 | €12.47 | 162.41K |
| 2026-06-18 | €12.42 | -4.02% | €12.86 | €12.86 | €12.20 | 221.62K |
| 2026-06-17 | €12.94 | -0.31% | €12.98 | €13.08 | €12.86 | 81.50K |
| 2026-06-16 | €12.98 | -2.70% | €13.36 | €13.50 | €12.90 | 126.61K |
| 2026-06-15 | €13.34 | +0.15% | €13.30 | €13.46 | €13.10 | 160.02K |
| 2026-06-12 | €13.32 | +0.60% | €13.00 | €13.32 | €12.76 | 107.42K |
| 2026-06-11 | €13.24 | +0.91% | €13.00 | €13.30 | €12.86 | 204.10K |
| 2026-06-10 | €13.12 | +4.46% | €12.72 | €13.12 | €12.60 | 116.36K |
| 2026-06-09 | €12.56 | +0.16% | €12.54 | €12.62 | €12.34 | 114.96K |
| 2026-06-08 | €12.54 | -2.34% | €12.82 | €12.96 | €12.54 | 151.80K |
| 2026-06-05 | €12.84 | +1.42% | €12.48 | €12.94 | €12.38 | 125.89K |
| 2026-06-04 | €12.66 | -2.62% | €12.84 | €12.84 | €12.56 | 142.35K |
| 2026-06-03 | €13.00 | +2.52% | €12.70 | €13.00 | €12.44 | 201.35K |
| 2026-06-02 | €12.68 | -5.79% | €12.90 | €13.02 | €12.64 | 192.04K |
| 2026-06-01 | €13.46 | -0.74% | €13.36 | €13.52 | €13.28 | 208.78K |
| 2026-05-29 | €13.56 | -0.29% | €13.40 | €13.56 | €13.14 | 835.02K |