NV Bekaert SA (EBR:BEKB)
Belgium
· Delayed Price · Currency is EUR 40.05
+0.35 (0.88%)
Sep 26, 2025, 5:35 PM CET
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.00 | 40.30 | 39.85 | 40.05 | 40.05 | 0.88% | 28,475 |
| Sep 25, 2025 | 40.00 | 40.20 | 39.60 | 39.70 | 39.70 | -0.75% | 45,229 |
| Sep 24, 2025 | 39.85 | 40.10 | 39.48 | 40.00 | 40.00 | 0.38% | 41,204 |
| Sep 23, 2025 | 39.35 | 39.95 | 39.35 | 39.85 | 39.85 | 1.66% | 47,313 |
| Sep 22, 2025 | 39.40 | 39.50 | 39.00 | 39.20 | 39.20 | -0.13% | 28,060 |
| Sep 19, 2025 | 39.00 | 39.55 | 38.80 | 39.25 | 39.25 | 0.77% | 99,360 |
| Sep 18, 2025 | 38.60 | 39.00 | 38.50 | 38.95 | 38.95 | 1.17% | 40,063 |
| Sep 17, 2025 | 38.30 | 38.70 | 38.15 | 38.50 | 38.50 | 0.52% | 20,017 |
| Sep 16, 2025 | 38.35 | 38.50 | 38.10 | 38.30 | 38.30 | - | 31,916 |
| Sep 15, 2025 | 38.00 | 38.55 | 37.95 | 38.30 | 38.30 | 0.66% | 26,379 |
| Sep 12, 2025 | 38.35 | 38.40 | 37.85 | 38.05 | 38.05 | -0.26% | 27,795 |
| Sep 11, 2025 | 38.00 | 38.30 | 37.65 | 38.15 | 38.15 | 0.39% | 29,742 |
| Sep 10, 2025 | 38.40 | 38.40 | 37.75 | 38.00 | 38.00 | -0.26% | 25,571 |
| Sep 9, 2025 | 38.50 | 38.70 | 38.05 | 38.10 | 38.10 | -1.30% | 24,229 |
| Sep 8, 2025 | 38.45 | 38.65 | 38.30 | 38.60 | 38.60 | 0.65% | 29,379 |
| Sep 5, 2025 | 38.20 | 38.75 | 38.20 | 38.35 | 38.35 | 0.92% | 42,148 |
| Sep 4, 2025 | 37.95 | 38.30 | 37.80 | 38.00 | 38.00 | - | 20,158 |
| Sep 3, 2025 | 38.05 | 38.70 | 38.00 | 38.00 | 38.00 | 0.53% | 25,033 |
| Sep 2, 2025 | 38.60 | 38.95 | 37.80 | 37.80 | 37.80 | -1.95% | 28,421 |
| Sep 1, 2025 | 38.45 | 38.75 | 38.25 | 38.55 | 38.55 | 0.39% | 26,579 |
| Aug 29, 2025 | 38.60 | 39.00 | 38.40 | 38.40 | 38.40 | -0.65% | 28,160 |
| Aug 28, 2025 | 38.90 | 39.20 | 38.65 | 38.65 | 38.65 | -0.13% | 22,236 |
| Aug 27, 2025 | 39.00 | 39.00 | 38.60 | 38.70 | 38.70 | -0.77% | 24,176 |
| Aug 26, 2025 | 39.00 | 39.00 | 38.65 | 39.00 | 39.00 | -0.51% | 44,208 |
| Aug 25, 2025 | 39.30 | 39.40 | 39.10 | 39.20 | 39.20 | -0.13% | 26,112 |
| Aug 22, 2025 | 38.95 | 39.35 | 38.80 | 39.25 | 39.25 | 1.03% | 36,621 |
| Aug 21, 2025 | 38.75 | 38.95 | 38.60 | 38.85 | 38.85 | 0.39% | 30,155 |
| Aug 20, 2025 | 38.60 | 39.15 | 38.60 | 38.70 | 38.70 | -0.26% | 39,788 |
| Aug 19, 2025 | 37.50 | 38.80 | 37.50 | 38.80 | 38.80 | 3.47% | 66,842 |
| Aug 18, 2025 | 37.50 | 37.60 | 37.30 | 37.50 | 37.50 | -0.13% | 34,161 |
| Aug 15, 2025 | 37.80 | 37.85 | 37.55 | 37.55 | 37.55 | -0.13% | 26,482 |
| Aug 14, 2025 | 38.10 | 38.10 | 37.30 | 37.60 | 37.60 | -1.31% | 40,848 |
| Aug 13, 2025 | 38.10 | 38.10 | 37.70 | 38.10 | 38.10 | 0.26% | 28,896 |
| Aug 12, 2025 | 37.70 | 38.10 | 37.70 | 38.00 | 38.00 | 1.20% | 42,212 |
| Aug 11, 2025 | 37.80 | 37.80 | 37.30 | 37.55 | 37.55 | -0.66% | 32,477 |
| Aug 8, 2025 | 37.30 | 37.80 | 37.25 | 37.80 | 37.80 | 1.48% | 33,418 |
| Aug 7, 2025 | 36.65 | 37.50 | 36.65 | 37.25 | 37.25 | 1.92% | 77,368 |
| Aug 6, 2025 | 36.75 | 36.85 | 36.45 | 36.55 | 36.55 | 0.14% | 30,806 |
| Aug 5, 2025 | 36.35 | 36.70 | 36.35 | 36.50 | 36.50 | 0.69% | 24,658 |
| Aug 4, 2025 | 36.05 | 36.55 | 35.95 | 36.25 | 36.25 | 1.12% | 40,301 |
| Aug 1, 2025 | 36.30 | 37.15 | 35.85 | 35.85 | 35.85 | -1.10% | 46,902 |
| Jul 31, 2025 | 34.25 | 36.35 | 32.90 | 36.25 | 36.25 | 2.11% | 169,657 |
| Jul 30, 2025 | 35.60 | 35.70 | 35.40 | 35.50 | 35.50 | -0.28% | 35,707 |
| Jul 29, 2025 | 36.00 | 36.00 | 35.50 | 35.60 | 35.60 | -0.42% | 37,150 |
| Jul 28, 2025 | 36.30 | 36.60 | 35.55 | 35.75 | 35.75 | -0.83% | 30,169 |
| Jul 25, 2025 | 36.80 | 36.80 | 35.60 | 36.05 | 36.05 | -3.61% | 48,144 |
| Jul 24, 2025 | 38.35 | 38.35 | 37.25 | 37.40 | 37.40 | -2.09% | 30,033 |
| Jul 23, 2025 | 37.45 | 38.40 | 37.45 | 38.20 | 38.20 | 2.96% | 51,767 |
| Jul 22, 2025 | 37.60 | 37.80 | 36.90 | 37.10 | 37.10 | -1.46% | 78,310 |
| Jul 21, 2025 | 37.25 | 37.95 | 37.25 | 37.65 | 37.65 | 1.35% | 45,414 |