CMB.TECH NV Ordinary Shares (CMBT)

15.49
-0.09 (-0.58%)
NYSE· Last Trade: Jul 16th, 7:52 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/16/202615.3515.8115.3515.49842,90415.49
7/15/202615.7315.7515.3415.58597,54215.58
7/14/202615.6916.0215.6615.78921,54115.78
7/13/202615.8715.9115.4415.44908,99815.44
7/10/202615.0015.6015.0015.571,028,60515.57
7/09/202615.3115.4414.7914.931,249,14114.93
7/08/202615.4115.5815.2615.50765,56815.50
7/07/202615.1415.3615.0815.22888,26515.22
7/06/202614.9515.4514.8315.211,373,45815.21
7/02/202614.7614.9814.5114.561,247,18014.56
7/01/202613.9914.2913.9914.05984,82814.05
6/30/202614.0814.3313.8913.991,790,46613.99
6/29/202614.4214.6114.0414.081,182,62014.08
6/26/202614.2314.4313.9414.101,642,78314.10
6/25/202615.0415.2514.3814.571,514,77214.57
6/24/202615.7715.8415.3415.46922,15115.46
6/23/202615.2716.0715.2715.961,349,49615.96
6/22/202614.6915.3814.6915.271,835,95015.27
6/18/202614.2514.4613.9914.421,494,80114.42
6/17/202615.1215.1214.6814.711,061,42814.71
6/16/202615.4115.4514.9115.081,089,12715.08
6/15/202615.4215.5115.1815.431,315,42115.43
6/12/202614.8415.5014.7815.50784,59115.50
6/11/202615.0615.2814.8914.941,039,76514.94
6/10/202614.6815.1514.6114.871,366,32814.87
6/09/202614.4614.7114.3814.691,496,28214.69
6/08/202614.7414.8614.3414.411,375,17414.41
6/05/202614.4214.9014.3414.781,451,34314.78
6/04/202614.6614.8014.4314.441,327,61614.44
6/03/202614.5715.0214.4314.811,499,01314.81
6/02/202615.5515.5515.2215.361,447,39915.36
6/01/202615.4415.6915.3715.651,607,08815.01
5/29/20260.0015.6415.2615.471,651,65914.84
5/28/202615.9015.9315.5115.531,644,02414.89
5/27/202616.2316.3615.6615.752,036,16615.11
5/26/202616.6816.8316.3416.421,663,27415.75
5/22/202616.8716.9616.5316.851,646,72116.16
5/21/202617.5017.7217.1317.161,960,70916.46
5/20/202616.7317.4016.6517.263,933,68816.55
5/19/202616.0017.0715.8716.617,537,15115.93
5/18/202614.9215.1514.8715.061,749,16614.44
5/15/202614.7314.9714.6314.94934,12914.33
5/14/202614.9215.0814.8314.90908,05514.29
5/13/202615.4715.5714.8514.981,864,52014.37
5/12/202614.8415.1914.7415.151,510,02514.53
5/11/202615.0715.1414.6614.771,160,69714.17
5/08/202614.7514.9714.7414.83886,65914.22
5/07/202614.9815.0014.6514.761,085,30514.16
5/06/202615.0215.2814.7014.781,741,10614.18
5/05/202615.1215.2014.9215.132,411,82914.51
5/04/202614.1714.4914.1114.252,090,76413.67
5/01/202613.7613.7713.5213.73650,16213.17
4/30/202613.5613.8013.4813.771,063,94513.21
4/29/202613.3213.4413.2613.441,528,40912.89
4/28/202613.2813.3513.1213.241,572,31612.70
4/27/202612.9213.1812.8413.171,605,12012.63
4/24/202612.8312.8612.6212.851,689,68112.32
4/23/202612.9813.1012.8512.871,096,98612.34
4/22/202613.1613.1612.6312.971,577,56312.44
4/21/202613.5013.5912.8212.891,592,82612.36
4/20/202613.1313.3812.8313.341,280,80212.79
4/17/202613.3013.3612.9713.091,555,79812.55