NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.85	44.85	43.10	43.75	43.75	-1.91%	94,225
Feb 26, 2026	43.00	44.80	41.80	44.60	44.60	0.90%	103,403
Feb 25, 2026	44.05	44.45	43.40	44.20	44.20	0.11%	45,741
Feb 24, 2026	44.00	44.45	43.95	44.15	44.15	0.80%	34,459
Feb 23, 2026	43.90	44.15	43.60	43.80	43.80	-0.68%	61,737
Feb 20, 2026	44.40	44.40	43.85	44.10	44.10	-0.23%	25,233
Feb 19, 2026	43.85	44.40	43.20	44.20	44.20	0.80%	69,110
Feb 18, 2026	43.55	43.85	43.40	43.85	43.85	0.80%	31,216
Feb 17, 2026	43.30	43.60	42.90	43.50	43.50	-	33,672
Feb 16, 2026	43.50	43.95	43.20	43.50	43.50	-	30,434
Feb 13, 2026	44.00	44.00	42.90	43.50	43.50	-1.58%	34,270
Feb 12, 2026	44.90	45.00	44.10	44.20	44.20	-1.12%	66,491
Feb 11, 2026	44.30	44.80	44.05	44.70	44.70	0.68%	43,206
Feb 10, 2026	44.25	44.50	44.00	44.40	44.40	0.34%	24,649
Feb 9, 2026	43.95	44.25	43.85	44.25	44.25	0.68%	44,799
Feb 6, 2026	42.70	43.95	42.50	43.95	43.95	2.81%	53,721
Feb 5, 2026	42.35	42.90	42.35	42.75	42.75	0.47%	29,211
Feb 4, 2026	42.00	43.00	41.90	42.55	42.55	1.43%	81,825
Feb 3, 2026	42.05	42.35	41.75	41.95	41.95	0.24%	31,532
Feb 2, 2026	40.85	42.10	40.85	41.85	41.85	0.84%	35,374
Jan 30, 2026	41.05	41.75	40.90	41.50	41.50	0.97%	46,458
Jan 29, 2026	42.00	42.40	41.10	41.10	41.10	-1.08%	42,328
Jan 28, 2026	40.40	41.75	40.35	41.55	41.55	3.23%	61,761
Jan 27, 2026	40.30	40.35	39.80	40.25	40.25	0.12%	28,046
Jan 26, 2026	40.00	40.50	39.40	40.20	40.20	0.37%	66,324
Jan 23, 2026	40.50	40.50	39.85	40.05	40.05	-1.35%	37,220
Jan 22, 2026	39.85	40.65	39.70	40.60	40.60	2.92%	64,170
Jan 21, 2026	38.50	39.60	38.45	39.45	39.45	3.14%	42,394
Jan 20, 2026	38.00	38.25	37.80	38.25	38.25	0.26%	54,472
Jan 19, 2026	38.20	38.80	37.95	38.15	38.15	-1.29%	37,169
Jan 16, 2026	39.85	39.85	38.55	38.65	38.65	-3.25%	44,799
Jan 15, 2026	39.55	40.05	39.30	39.95	39.95	1.52%	39,708
Jan 14, 2026	39.25	39.40	38.75	39.35	39.35	0.25%	26,151
Jan 13, 2026	38.90	39.35	38.80	39.25	39.25	1.29%	35,865
Jan 12, 2026	38.95	39.10	38.70	38.75	38.75	-0.51%	25,319
Jan 9, 2026	39.10	39.30	38.75	38.95	38.95	0.13%	27,982
Jan 8, 2026	39.15	39.35	37.85	38.90	38.90	-1.39%	41,983
Jan 7, 2026	39.05	39.45	38.60	39.45	39.45	1.28%	45,904
Jan 6, 2026	38.70	39.05	38.35	38.95	38.95	1.04%	49,446
Jan 5, 2026	39.00	39.20	38.10	38.55	38.55	-0.52%	29,434
Jan 2, 2026	37.70	38.80	37.70	38.75	38.75	2.24%	26,939
Dec 31, 2025	37.80	38.00	37.80	37.90	37.90	-	10,498
Dec 30, 2025	37.95	38.25	37.85	37.90	37.90	-	26,350
Dec 29, 2025	37.90	38.30	37.85	37.90	37.90	-0.52%	31,550
Dec 24, 2025	37.60	38.40	37.60	38.10	38.10	1.46%	38,780
Dec 23, 2025	37.40	37.65	37.20	37.55	37.55	0.27%	25,560
Dec 22, 2025	37.00	37.45	36.90	37.45	37.45	1.08%	30,540
Dec 19, 2025	37.35	37.35	36.85	37.05	37.05	-0.94%	69,349
Dec 18, 2025	37.15	37.40	37.00	37.40	37.40	0.54%	32,857
Dec 17, 2025	37.60	37.75	37.00	37.20	37.20	-0.80%	37,840