CMB.TECH NV Ordinary Shares (CMBT)
8.8600
-0.1900 (-2.10%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/10/2025 | 9.05 | 9.24 | 8.69 | 8.86 | 96,712 | 8.86 |
| 3/07/2025 | 9.07 | 9.36 | 8.99 | 9.05 | 141,517 | 9.05 |
| 3/06/2025 | 8.90 | 9.20 | 8.77 | 9.10 | 76,915 | 9.10 |
| 3/05/2025 | 8.77 | 8.85 | 8.47 | 8.69 | 141,566 | 8.69 |
| 3/04/2025 | 8.79 | 8.98 | 8.59 | 8.67 | 121,682 | 8.67 |
| 3/03/2025 | 9.04 | 9.36 | 8.75 | 8.81 | 123,566 | 8.81 |
| 2/28/2025 | 9.30 | 9.35 | 8.80 | 8.91 | 182,132 | 8.91 |
| 2/27/2025 | 9.60 | 9.93 | 9.19 | 9.25 | 100,057 | 9.25 |
| 2/26/2025 | 9.61 | 9.84 | 9.49 | 9.61 | 44,802 | 9.61 |
| 2/25/2025 | 9.85 | 10.03 | 9.50 | 9.50 | 125,453 | 9.50 |
| 2/24/2025 | 9.94 | 9.94 | 9.75 | 9.85 | 47,448 | 9.85 |
| 2/21/2025 | 10.14 | 10.20 | 9.95 | 9.96 | 49,454 | 9.96 |
| 2/20/2025 | 9.80 | 10.16 | 9.71 | 10.13 | 78,049 | 10.13 |
| 2/19/2025 | 10.06 | 10.15 | 9.74 | 9.83 | 106,301 | 9.83 |
| 2/18/2025 | 10.00 | 10.20 | 9.97 | 10.08 | 73,678 | 10.08 |
| 2/14/2025 | 10.70 | 10.70 | 9.94 | 9.96 | 160,169 | 9.96 |
| 2/13/2025 | 10.77 | 10.85 | 10.45 | 10.48 | 70,838 | 10.48 |
| 2/12/2025 | 10.67 | 10.91 | 10.66 | 10.77 | 55,875 | 10.77 |
| 2/11/2025 | 10.90 | 10.99 | 10.55 | 10.70 | 50,753 | 10.70 |
| 2/10/2025 | 10.65 | 10.91 | 10.65 | 10.84 | 65,567 | 10.84 |
| 2/07/2025 | 10.86 | 11.07 | 10.56 | 10.72 | 45,426 | 10.72 |
| 2/06/2025 | 11.12 | 11.20 | 10.67 | 10.80 | 76,297 | 10.80 |
| 2/05/2025 | 11.25 | 11.27 | 10.81 | 10.83 | 71,408 | 10.83 |
| 2/04/2025 | 10.75 | 11.36 | 10.75 | 11.35 | 97,131 | 11.35 |
| 2/03/2025 | 10.63 | 10.95 | 10.63 | 10.80 | 58,960 | 10.80 |
| 1/31/2025 | 11.03 | 11.10 | 10.74 | 10.79 | 59,504 | 10.79 |
| 1/30/2025 | 10.82 | 11.21 | 10.82 | 11.18 | 57,111 | 11.18 |
| 1/29/2025 | 10.60 | 10.80 | 10.52 | 10.76 | 44,542 | 10.76 |
| 1/28/2025 | 10.68 | 10.84 | 10.50 | 10.60 | 57,745 | 10.60 |
| 1/27/2025 | 10.99 | 11.27 | 10.62 | 10.65 | 120,185 | 10.65 |
| 1/24/2025 | 10.95 | 11.24 | 10.80 | 11.21 | 61,690 | 11.21 |
| 1/23/2025 | 11.15 | 11.22 | 10.90 | 10.98 | 59,663 | 10.98 |
| 1/22/2025 | 11.24 | 11.37 | 11.05 | 11.16 | 59,031 | 11.16 |
| 1/21/2025 | 11.41 | 11.48 | 11.11 | 11.24 | 89,698 | 11.24 |
| 1/17/2025 | 11.16 | 11.30 | 10.97 | 11.11 | 80,965 | 11.11 |
| 1/16/2025 | 11.53 | 11.69 | 11.13 | 11.16 | 66,206 | 11.16 |
| 1/15/2025 | 12.00 | 12.00 | 11.34 | 11.65 | 135,420 | 11.65 |
| 1/14/2025 | 11.40 | 11.99 | 11.34 | 11.85 | 166,023 | 11.85 |
| 1/13/2025 | 11.10 | 11.44 | 11.02 | 11.34 | 114,004 | 11.34 |
| 1/10/2025 | 10.86 | 11.23 | 10.81 | 11.06 | 104,194 | 11.06 |
| 1/08/2025 | 10.60 | 10.64 | 10.40 | 10.52 | 54,219 | 10.52 |
| 1/07/2025 | 10.50 | 10.79 | 10.50 | 10.68 | 67,545 | 10.68 |
| 1/06/2025 | 10.19 | 10.54 | 10.19 | 10.36 | 74,311 | 10.36 |
| 1/03/2025 | 10.49 | 10.49 | 10.07 | 10.16 | 62,692 | 10.16 |
| 1/02/2025 | 10.14 | 10.45 | 10.14 | 10.38 | 123,183 | 10.38 |
| 12/31/2024 | 9.80 | 0.00 | 9.93 | 9.93 | 0 | 9.93 |
| 12/30/2024 | 9.96 | 10.14 | 9.79 | 9.80 | 141,901 | 9.80 |
| 12/27/2024 | 10.13 | 10.20 | 9.92 | 10.03 | 63,900 | 10.03 |
| 12/26/2024 | 10.23 | 10.23 | 9.89 | 10.06 | 69,403 | 10.06 |
| 12/24/2024 | 10.10 | 10.29 | 9.93 | 10.21 | 82,144 | 10.21 |
| 12/23/2024 | 9.40 | 10.07 | 9.33 | 10.07 | 155,273 | 10.07 |
| 12/20/2024 | 9.14 | 9.52 | 9.01 | 9.40 | 124,972 | 9.40 |
| 12/19/2024 | 9.42 | 9.47 | 9.14 | 9.14 | 65,101 | 9.14 |
| 12/18/2024 | 9.31 | 9.58 | 9.22 | 9.32 | 157,274 | 9.32 |
| 12/17/2024 | 8.73 | 9.32 | 8.69 | 9.31 | 266,586 | 9.31 |
| 12/16/2024 | 9.10 | 9.21 | 8.59 | 8.63 | 188,846 | 8.63 |
| 12/13/2024 | 9.37 | 9.40 | 9.07 | 9.14 | 91,341 | 9.14 |
| 12/12/2024 | 9.74 | 9.74 | 9.26 | 9.32 | 150,377 | 9.32 |
| 12/11/2024 | 10.07 | 10.12 | 9.65 | 9.74 | 200,025 | 9.74 |