Brussels - Delayed Quote EUR

Cmb.Tech NV (CMBT.BR)

8.44
-0.17
(-1.97%)
At close: May 16 at 5:35:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20258.658.788.358.448.4445,114
May 15, 20258.678.678.358.618.6145,533
May 14, 20258.388.708.338.708.7060,241
May 13, 20258.448.458.268.378.3742,037
May 12, 20258.378.728.358.448.4484,852
May 9, 20258.198.408.128.228.2240,450
May 8, 20258.368.368.018.168.1680,550
May 7, 20258.528.528.328.348.3440,399
May 6, 20258.898.898.478.578.5739,016
May 5, 20259.009.008.628.748.7448,533
May 2, 20258.708.968.498.888.8870,969
Apr 30, 20258.388.608.238.608.6068,508
Apr 29, 20258.278.438.208.318.3155,025
Apr 28, 20258.338.678.218.228.2294,553
Apr 25, 20257.858.147.808.128.1263,209
Apr 24, 20258.198.387.687.707.7097,412
Apr 23, 20258.178.507.898.288.28240,929
Apr 22, 20258.028.107.897.957.9537,711
Apr 17, 20258.078.077.838.018.0139,475
Apr 16, 20258.008.007.808.008.0023,244
Apr 15, 20258.198.207.877.967.9620,741
Apr 14, 20257.918.337.858.078.0767,673
Apr 11, 20257.557.757.387.697.6937,030
Apr 10, 20258.298.297.437.557.5557,215
Apr 9, 20257.707.707.027.037.0385,901
Apr 8, 20257.988.177.657.777.7780,115
Apr 7, 20256.918.006.787.557.55118,326
Apr 4, 20258.008.017.297.307.30105,408
Apr 3, 20258.218.218.008.048.0438,151
Apr 2, 20258.458.458.288.358.3522,209
Apr 1, 20258.358.598.308.368.3644,841
Mar 31, 20258.508.528.278.308.3062,391
Mar 28, 20259.179.178.678.728.7245,222
Mar 27, 20259.229.229.009.179.1718,431
Mar 26, 20259.369.649.289.309.3048,245
Mar 25, 20259.009.498.919.449.4473,678
Mar 24, 20258.989.098.749.009.0032,577
Mar 21, 20259.109.108.708.808.8016,751
Mar 20, 20259.089.108.848.938.9324,015
Mar 19, 20258.679.108.679.009.0025,454
Mar 18, 20258.859.038.668.768.7619,684
Mar 17, 20258.509.018.508.868.8635,228
Mar 14, 20258.638.668.428.538.5321,972
Mar 13, 20258.518.668.358.618.6117,950
Mar 12, 20258.178.558.178.518.5122,041
Mar 11, 20258.538.598.178.178.1724,914
Mar 10, 20258.808.808.508.518.5132,561
Mar 7, 20258.608.808.558.638.6331,563
Mar 6, 20258.408.518.318.498.4926,622
Mar 5, 20258.909.158.268.278.2761,165
Mar 4, 20258.948.948.558.628.6231,533
Mar 3, 20258.949.288.898.918.9137,406
Feb 28, 20259.309.308.818.898.8975,257
Feb 27, 20259.489.609.259.349.3431,622
Feb 26, 20259.269.359.169.299.2916,081
Feb 25, 20259.399.689.299.309.3023,452
Feb 24, 20259.549.549.259.359.3524,939
Feb 21, 20259.519.659.459.519.5121,254
Feb 20, 20259.699.699.309.369.3627,652
Feb 19, 20259.629.679.519.559.5520,029
Feb 18, 20259.799.919.609.789.7837,739
Feb 17, 20259.8010.039.559.619.6131,779
Feb 14, 202510.3510.409.9110.0010.0046,648
Feb 13, 202510.3510.4910.2210.4210.4222,985
Feb 12, 202510.4510.5410.3410.4410.446,690
Feb 11, 202510.3210.6410.3210.5510.553,075
Feb 10, 202510.5410.6410.3210.3910.3915,780
Feb 7, 202510.5210.7710.5010.5910.598,919
Feb 6, 202510.9010.9910.6110.7010.7038,578
Feb 5, 202510.8010.8410.5310.7010.7017,223
Feb 4, 202510.4410.7910.4410.7510.7511,835
Feb 3, 202510.2810.6510.2810.4410.4413,529
Jan 31, 202510.6010.9110.5010.5010.5026,812
Jan 30, 202510.5410.7110.2310.5010.5036,674
Jan 29, 202510.3310.3910.0010.1210.1256,443
Jan 28, 202510.4810.6810.1910.2210.2240,885
Jan 27, 202510.5110.7710.4010.6310.6314,200
Jan 24, 202510.6710.9310.5010.6010.6021,444
Jan 23, 202510.9410.9810.7310.8310.8314,881
Jan 22, 202510.9411.0210.8010.9210.9225,183
Jan 21, 202511.3311.5410.9010.9410.9440,289
Jan 20, 202511.5611.5611.2111.4411.4417,290
Jan 17, 202511.5011.5010.9011.0011.0025,774
Jan 16, 202511.4911.6011.2511.3311.3326,338
Jan 15, 202511.6711.7111.2411.3911.3938,747
Jan 14, 202511.1311.6511.1111.3711.3764,318
Jan 13, 202511.1211.2510.7711.0211.0233,517
Jan 10, 202510.3310.8810.3110.8210.8223,697
Jan 9, 202510.2410.3310.0110.3310.338,475
Jan 8, 202510.3010.4610.1210.2410.2437,184
Jan 7, 20259.9310.289.6210.1210.1231,068
Jan 6, 20259.8010.099.809.949.9424,491
Jan 3, 202510.2410.259.849.859.8511,464
Jan 2, 20259.8210.039.619.989.9851,122
Dec 31, 20249.699.999.519.819.8112,590
Dec 30, 20249.559.729.239.519.5119,065
Dec 27, 20249.909.999.509.529.5234,492
Dec 24, 20249.5010.089.4010.0810.0837,542
Dec 23, 20248.879.208.879.189.1820,109
Dec 20, 20248.918.988.818.878.8733,405
Dec 19, 20248.899.158.828.978.9724,190
Dec 18, 20248.759.008.609.009.0046,561
Dec 17, 20248.458.918.348.518.5156,961
Dec 16, 20248.908.998.558.558.5544,945
Dec 13, 20249.109.318.908.918.9145,004
Dec 12, 20249.799.799.029.209.2094,750
Dec 11, 202410.2010.209.759.849.8444,231
Dec 10, 202410.2010.2410.0010.0010.0052,406
Dec 9, 202410.2010.3810.0110.1810.1822,717
Dec 6, 202410.5011.2510.2010.2210.2255,340
Dec 5, 202410.6110.8210.5110.5310.5335,763
Dec 4, 202411.0911.3110.5510.6910.6932,174
Dec 3, 202410.6811.0210.6410.8310.8337,273
Dec 2, 202410.8310.9710.5710.5910.5926,414
Nov 29, 202411.3511.4310.5010.8310.8364,177
Nov 28, 202411.9611.9610.8911.3411.3485,305
Nov 27, 202411.4011.4010.2610.6010.6059,326
Nov 26, 202411.3911.3910.9511.0511.0524,636
Nov 25, 202411.6011.6911.2411.3111.3141,684
Nov 22, 202411.6011.7111.5111.5411.5418,260
Nov 21, 202411.8911.8911.5011.5111.5116,866
Nov 20, 202411.9012.0111.8511.8511.8510,653
Nov 19, 202411.9312.0111.8611.8811.8815,813
Nov 18, 202412.0012.0411.9311.9511.9514,470
Nov 15, 202412.0512.0711.9211.9211.9216,571
Nov 14, 202412.2012.4612.0512.0512.0531,030
Nov 13, 202411.8212.1411.7111.9811.9836,874
Nov 12, 202411.8111.9411.8011.9011.9016,543
Nov 11, 202412.0012.0011.7611.8011.8019,759
Nov 8, 202412.2212.3311.9111.9511.9541,328
Nov 7, 202412.3512.5612.1512.3212.3222,348
Nov 6, 202412.3612.4512.2712.3512.3524,790
Nov 5, 202412.5012.5712.3212.3512.3538,529
Nov 4, 202412.7512.7712.5112.5412.5430,279
Nov 1, 202412.9612.9612.7612.7912.7919,254
Oct 31, 202413.0013.0812.9912.9912.9925,334
Oct 30, 202413.2713.2713.0513.0813.0831,795
Oct 29, 202413.5313.9113.3713.3913.3950,261
Oct 28, 202414.0014.0013.6613.6813.6834,541
Oct 25, 202414.1014.1513.8814.0114.0161,671
Oct 24, 202414.2514.4014.1314.1314.1337,114
Oct 23, 202414.7114.8714.5514.6314.6326,479
Oct 22, 202414.9014.9614.8014.8514.8511,066
Oct 21, 202414.9115.0014.7914.7914.7912,839
Oct 18, 202414.7814.9414.7514.8714.8710,422
Oct 17, 202414.9415.0014.7114.7714.7718,585
Oct 16, 202414.5014.9414.5014.8714.8720,148
Oct 15, 202414.9014.9014.6214.6514.6521,657
Oct 14, 202415.0015.1014.8314.9014.9018,539
Oct 11, 202415.0815.2114.9815.2115.2120,325
Oct 10, 202414.8915.2214.8915.0815.0823,736
Oct 9, 202415.6115.7014.9014.9514.9538,021
Oct 8, 202415.7815.8615.6615.6615.6623,988
Oct 7, 202415.8015.9015.6515.7815.7832,391
Oct 4, 202415.6615.8615.6515.7515.7525,337
Oct 3, 202415.5015.8015.4215.6815.6837,646
Oct 2, 202415.0015.6015.0015.4415.4466,145
Oct 1, 202414.7515.1614.7415.0315.0343,724
Sep 30, 202414.5514.7514.4614.7114.7130,501
Sep 27, 202414.6114.7314.5514.5914.596,475
Sep 26, 202414.4014.6514.4014.4814.4823,513
Sep 25, 202414.2114.4014.2114.2714.278,719
Sep 24, 202414.1414.4214.1014.3214.3222,589
Sep 23, 202413.9314.1813.8814.0114.0119,454
Sep 20, 202414.4014.4413.9514.1114.1157,958
Sep 19, 202414.5514.5614.4014.4014.407,725
Sep 18, 202414.5614.5614.3514.4514.4511,997
Sep 17, 202414.0314.4714.0314.3214.3219,758
Sep 16, 202413.9914.2613.9513.9513.9513,066
Sep 13, 202413.8014.0513.8013.9913.9910,868
Sep 12, 202413.8513.9513.6313.8013.8016,556
Sep 11, 202413.4813.5513.4113.4113.4125,594
Sep 10, 202413.8013.8013.4213.5313.5337,248
Sep 9, 202413.9313.9413.6413.6413.6449,142
Sep 6, 202414.0014.1413.7513.7513.7549,111
Sep 5, 202414.1314.1914.0114.0814.0821,404
Sep 4, 202414.0014.2814.0014.2114.2136,947
Sep 3, 202414.6414.7414.3914.4714.4743,882
Sep 2, 202414.9114.9814.6114.6114.6112,214
Aug 30, 202414.9114.9114.4814.7514.7541,776
Aug 29, 202414.5614.7514.5014.6014.6029,260
Aug 28, 202414.9814.9814.5514.5714.5744,313
Aug 27, 202414.6014.9214.6014.7214.7239,333
Aug 26, 202414.6014.7914.4314.6314.6340,970
Aug 23, 202414.5414.7814.3914.6914.6934,502
Aug 22, 202414.8014.8114.5514.7014.7036,099
Aug 21, 202414.8114.9614.8114.8914.8910,714
Aug 20, 202415.2215.2214.8314.8814.8820,251
Aug 19, 202415.4515.4514.9215.0715.0735,777
Aug 16, 202415.5515.5515.2715.3315.3317,593
Aug 15, 202415.6115.6115.3515.4315.4316,063
Aug 14, 202415.3615.4915.2315.2915.2917,514
Aug 13, 202415.4915.7815.3015.3615.3659,238
Aug 12, 202415.3415.7815.1215.4915.4962,327
Aug 9, 202415.5015.7115.3015.4715.4740,625
Aug 8, 202415.6215.6515.2115.4715.4713,832
Aug 7, 202415.3215.6215.2615.5115.5114,018
Aug 6, 202415.0715.4915.0015.3215.3225,343
Aug 5, 202415.4215.5414.6215.0715.0777,931
Aug 2, 202416.4016.6315.5215.5715.5730,927
Aug 1, 202416.5616.9016.1916.2216.2257,064
Jul 31, 202416.2016.6616.1316.6016.6055,431
Jul 30, 202415.6916.1015.6916.0216.0249,380
Jul 29, 202415.4515.8515.4315.5715.5756,895
Jul 26, 202415.4015.6815.2615.3215.3245,420
Jul 25, 202415.2415.3915.1615.1815.1822,011
Jul 24, 202415.3015.5015.0415.2415.2423,682
Jul 23, 202415.3815.5615.2015.2015.2026,278
Jul 22, 202414.9315.4414.9315.3515.3526,522
Jul 19, 202414.7615.0814.7615.0515.0518,170
Jul 18, 202414.9015.0514.8114.8614.8611,045
Jul 17, 202414.9515.0414.8214.8414.8432,493
Jul 16, 202414.6014.8714.4114.7314.7343,867
Jul 15, 202414.8014.9714.5714.7514.7519,116
Jul 12, 202414.8915.0514.8114.8914.8948,136
Jul 11, 202415.3415.3414.7514.8914.8959,043
Jul 10, 202414.7015.3414.4715.2115.2151,063
Jul 9, 2024 0.96714 Dividend
Jul 9, 202415.2015.2014.5014.7014.70148,217
Jul 8, 202415.8815.9715.6615.7214.64110,331
Jul 5, 202415.7115.7315.4015.6314.5644,494
Jul 4, 202415.7215.7215.4815.5014.4432,971
Jul 3, 202415.5515.7315.5015.5314.4629,806
Jul 2, 202415.5015.6415.3915.5014.4424,402
Jul 1, 202415.6615.6615.3715.3814.3243,424
Jun 28, 202415.4415.4715.2715.3714.3119,533
Jun 27, 202415.3115.6015.2415.3214.2726,446
Jun 26, 202415.3215.4815.1615.3414.2941,799
Jun 25, 202415.1015.3415.0815.1614.1228,936
Jun 24, 202414.6515.1114.6514.9913.9632,412
Jun 21, 202414.6314.7514.5414.6013.6084,846
Jun 20, 202414.3614.5014.2614.5013.5042,815
Jun 19, 202414.2814.3314.2314.2313.259,569
Jun 18, 202414.5214.7214.2314.2313.2533,333
Jun 17, 202414.2014.4614.1114.4313.4443,549
Jun 14, 202414.4714.4814.1914.2513.2729,117
Jun 13, 202414.5214.5914.2914.3313.3528,418
Jun 12, 202414.7214.7714.4214.5213.5240,293
Jun 11, 202415.0215.1114.6114.7213.7186,848
Jun 10, 202415.0815.1214.9515.0814.0426,055
Jun 7, 202414.9315.0814.8115.0414.0146,826
Jun 6, 202415.2315.3415.0115.0113.9832,544
Jun 5, 202415.3015.3715.0015.1114.0769,497
Jun 4, 202415.6315.6615.4115.4114.3562,937
Jun 3, 202415.2015.6715.1615.6614.58118,768
May 31, 202414.9615.2514.9315.1914.1572,494
May 30, 202414.8014.9314.7414.9313.9046,132
May 29, 202414.7514.8414.5914.7013.6948,121
May 28, 202415.2015.2014.7814.8013.7845,059
May 27, 202415.0015.2114.9515.2014.1636,592
May 24, 202414.9415.0314.6514.9513.9255,172
May 23, 202415.0015.0314.7214.8413.82107,844
May 22, 2024 4.0924354 Dividend
May 22, 202415.1915.9515.0115.0113.98239,412
May 21, 202419.2819.4619.1019.1613.5967,051
May 20, 202418.9919.4018.8719.2513.6575,614
May 17, 202418.9819.0718.8118.9113.4160,093
May 16, 202418.6018.9818.4518.6913.2558,524

Related Tickers

CLCO.OL Cool Company Ltd.
66.00
+0.92%
 
FLNG.OL FLEX LNG Ltd.
259.00
+1.17%
 
FRO.OL Frontline plc
190.15
+1.96%
 
AGAS.OL Avance Gas Holding Ltd
3.4860
-4.02%
 
CLCO Cool Company Ltd.
6.36
+1.76%
 
TRMD-A.CO TORM plc
118.55
+0.38%
 
INSW International Seaways, Inc.
39.24
+2.45%
 
FRO Frontline plc
18.32
+1.38%
 
LPG Dorian LPG Ltd.
23.61
+1.72%
 
TRMD TORM plc
18.05
+1.52%