Home

CMB.TECH NV Ordinary Shares (CMBT)

9.2000
-0.3100 (-3.26%)
NYSE · Last Trade: Sep 20th, 5:57 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CMB.TECH NV Ordinary Shares (CMBT)

DateOpenHighLowCloseVolumeAdjusted Close
9/19/20259.339.339.139.203,201,4469.20
9/18/20259.599.639.479.512,289,1089.51
9/17/20259.399.509.349.451,919,5519.45
9/16/20259.679.709.359.412,257,7349.41
9/15/20259.729.979.669.673,830,1309.67
9/12/20259.699.809.609.663,471,9679.66
9/11/20259.349.519.319.382,046,1689.38
9/10/20259.679.769.409.481,868,0599.48
9/09/20259.749.929.679.873,483,0049.87
9/08/20259.439.559.349.502,734,7729.50
9/05/20259.009.128.919.112,551,0599.11
9/04/20259.149.219.049.043,634,9559.04
9/03/20258.758.918.718.863,016,1358.86
9/02/20258.498.648.428.582,056,1878.58
8/29/20258.648.788.348.618,343,8498.61
8/28/20258.208.487.998.3510,378,3448.35
8/27/20258.378.457.867.919,622,8967.91
8/26/20258.498.738.448.544,407,1488.54
8/25/20258.508.668.428.657,405,9178.65
8/22/20258.648.908.438.435,482,6588.43
8/21/20258.368.707.788.3019,761,6108.30
8/20/20258.418.747.908.041,560,4788.04
8/19/20258.798.808.308.31311,2078.31
8/18/20258.458.718.368.66198,6518.66
8/15/20258.358.578.358.46207,1828.46
8/14/20258.778.778.258.29233,2738.29
8/13/20258.789.018.738.78180,5768.78
8/12/20258.798.978.768.83114,4618.83
8/11/20259.009.078.718.7688,3248.76
8/08/20259.409.509.079.0797,5009.07
8/07/20259.489.539.379.40110,5489.40
8/06/20259.559.609.439.49107,9799.49
8/05/20259.219.559.209.45142,8689.45
8/04/20258.919.288.919.18108,1369.18
8/01/20258.959.028.828.9859,6488.98
7/31/20258.859.028.818.8164,4848.81
7/30/20259.179.258.969.00105,7179.00
7/29/20259.349.349.159.2155,6839.21
7/28/20259.389.469.229.3183,6479.31
7/25/20259.279.369.189.3473,5539.34
7/24/20259.329.379.249.33103,8189.33
7/23/20259.219.359.189.29126,9519.29
7/22/20259.089.229.089.1585,2789.15
7/21/20259.169.229.069.10120,1649.10
7/18/20259.499.499.189.20179,0319.20
7/17/20259.239.409.209.3742,3459.37
7/16/20259.329.339.249.2558,2509.25
7/15/20259.419.499.219.2166,5329.21
7/14/20259.519.609.409.4276,7619.42
7/11/20259.509.689.509.63132,0099.63
7/10/20259.359.609.269.5384,7779.53
7/09/20259.509.529.159.2678,4379.26
7/08/20259.799.809.519.5491,9649.54
7/07/20259.5910.029.539.79164,0649.79
7/03/20259.439.709.439.61114,3269.61
7/02/20259.119.459.119.4364,7089.43
7/01/20259.069.219.009.0368,3279.03
6/30/20259.209.259.009.0258,4819.02
6/27/20259.359.359.169.2134,3479.21
6/26/20259.259.359.179.2530,6929.25
6/25/20259.309.369.159.2577,2329.25
6/24/20259.319.409.319.32157,3299.32
6/23/20259.449.629.369.3765,5749.37