CMB.TECH NV Ordinary Shares (CMBT)

16.85
-0.31 (-1.81%)
NYSE· Last Trade: May 25th, 2:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202616.8716.9616.5316.851,646,72116.85
5/21/202617.5017.7217.1317.161,960,70917.16
5/20/202616.7317.4016.6517.263,933,68817.26
5/19/202616.0017.0715.8716.617,537,15116.61
5/18/202614.9215.1514.8715.061,749,16615.06
5/15/202614.7314.9714.6314.94934,12914.94
5/14/202614.9215.0814.8314.90908,05514.90
5/13/202615.4715.5714.8514.981,864,52014.98
5/12/202614.8415.1914.7415.151,510,02515.15
5/11/202615.0715.1414.6614.771,160,69714.77
5/08/202614.7514.9714.7414.83886,65914.83
5/07/202614.9815.0014.6514.761,085,30514.76
5/06/202615.0215.2814.7014.781,741,10614.78
5/05/202615.1215.2314.9215.132,412,08915.13
5/04/202614.1714.4914.1114.252,090,76414.25
5/01/202613.7613.7713.5213.73650,16213.73
4/30/202613.5613.8013.4813.771,063,94513.77
4/29/202613.3213.4413.2613.441,528,40913.44
4/28/202613.2813.3513.1213.241,572,31613.24
4/27/202612.9213.1812.8413.171,605,12013.17
4/24/202612.8312.8612.6212.851,689,68112.85
4/23/202612.9813.1012.8512.871,096,98612.87
4/22/202613.1613.1612.6312.971,577,56312.97
4/21/202613.5013.5912.8212.891,592,82612.89
4/20/202613.1313.3812.8313.341,280,80213.34
4/17/202613.3013.3612.9713.091,555,79813.09
4/16/202613.0513.0912.8412.921,249,08212.92
4/15/202613.4013.4713.0113.111,983,44013.11
4/14/202613.0013.1812.8712.921,741,44712.92
4/13/202612.5212.7912.4812.661,860,50812.50
4/10/202612.6112.7912.2912.461,459,21412.30
4/09/202613.0013.0312.7012.751,224,94912.59
4/08/202612.6213.0412.4013.031,430,13012.87
4/07/202613.1013.1712.5312.601,744,72012.44
4/06/202612.8913.0812.7313.07777,51912.90
4/02/202612.3813.1012.2812.902,026,45212.74
4/01/202612.6512.7612.5112.531,423,21112.37
3/31/202612.5312.7312.4312.653,035,49412.49
3/30/202612.7512.8512.3812.431,117,65012.27
3/27/202612.6012.8512.5612.63753,82212.47
3/26/202612.6612.9912.6212.691,342,37912.53
3/25/202612.7812.8512.5512.721,180,51912.56
3/24/202612.4912.7812.4612.761,336,74112.60
3/23/202612.1912.6412.1712.411,981,43712.25
3/20/202612.6512.6712.1912.221,560,54112.07
3/19/202612.5212.9112.4412.841,677,04712.68
3/18/202612.6013.0412.5512.781,546,93512.62
3/17/202612.5512.6112.2912.361,260,38212.20
3/16/202612.1212.4412.1112.432,028,62312.27
3/13/202612.0512.1311.8611.911,424,84011.76
3/12/202612.7712.7712.1512.182,720,44312.03
3/11/202613.0713.0712.7412.881,419,80212.72
3/10/202613.3913.5613.1713.221,527,52113.05
3/09/202613.0113.3812.9913.232,049,82113.06
3/06/202612.9413.2212.8213.072,117,84612.90
3/05/202613.9814.0013.3713.581,933,69413.41
3/04/202614.0014.1813.8114.121,923,55913.94
3/03/202614.3614.5214.0814.312,904,53414.13
3/02/202614.7014.7714.2214.722,385,46314.53
2/27/202614.3914.9314.3314.812,873,91314.62
2/26/202614.1514.3213.8314.304,232,63714.12
2/25/202614.4914.5814.1614.362,290,59514.18