NV Bekaert SA (EBR:BEKB)
Belgium · Delayed Price · Currency is EUR 36.25
-0.05 (-0.14%)
Oct 31, 2025, 5:35 PM CET
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 36.30 | 36.50 | 36.05 | 36.25 | 36.25 | - | 34,040 |
| Oct 30, 2025 | 36.10 | 36.50 | 35.80 | 36.25 | 36.25 | 0.42% | 35,803 |
| Oct 29, 2025 | 35.90 | 36.15 | 35.70 | 36.10 | 36.10 | 0.70% | 36,957 |
| Oct 28, 2025 | 35.75 | 35.95 | 35.50 | 35.85 | 35.85 | 0.14% | 25,110 |
| Oct 27, 2025 | 35.90 | 35.95 | 35.50 | 35.80 | 35.80 | - | 29,382 |
| Oct 24, 2025 | 35.60 | 35.85 | 35.25 | 35.80 | 35.80 | 0.85% | 34,693 |
| Oct 23, 2025 | 35.50 | 35.65 | 35.15 | 35.50 | 35.50 | 0.57% | 41,092 |
| Oct 22, 2025 | 35.15 | 35.40 | 34.95 | 35.30 | 35.30 | 1.15% | 70,530 |
| Oct 21, 2025 | 34.95 | 35.15 | 34.70 | 34.90 | 34.90 | -0.14% | 44,313 |
| Oct 20, 2025 | 34.30 | 35.00 | 34.30 | 34.95 | 34.95 | 1.90% | 38,621 |
| Oct 17, 2025 | 34.00 | 34.60 | 33.70 | 34.30 | 34.30 | - | 55,913 |
| Oct 16, 2025 | 33.95 | 34.45 | 33.80 | 34.30 | 34.30 | 1.33% | 42,475 |
| Oct 15, 2025 | 33.50 | 34.50 | 33.50 | 33.85 | 33.85 | 1.65% | 68,201 |
| Oct 14, 2025 | 35.80 | 35.85 | 33.00 | 33.30 | 33.30 | -13.84% | 222,885 |
| Oct 13, 2025 | 38.80 | 39.15 | 38.60 | 38.65 | 38.65 | - | 21,392 |
| Oct 10, 2025 | 39.00 | 39.20 | 38.60 | 38.65 | 38.65 | -1.40% | 30,055 |
| Oct 9, 2025 | 40.20 | 40.30 | 39.10 | 39.20 | 39.20 | -2.24% | 30,813 |
| Oct 8, 2025 | 39.95 | 40.20 | 39.75 | 40.10 | 40.10 | 0.50% | 40,657 |
| Oct 7, 2025 | 39.60 | 40.30 | 39.40 | 39.90 | 39.90 | 0.76% | 37,683 |
| Oct 6, 2025 | 39.85 | 39.90 | 39.35 | 39.60 | 39.60 | - | 58,992 |
| Oct 3, 2025 | 39.45 | 39.80 | 39.35 | 39.60 | 39.60 | 0.64% | 43,476 |
| Oct 2, 2025 | 39.80 | 39.80 | 39.05 | 39.35 | 39.35 | -0.13% | 42,154 |
| Oct 1, 2025 | 38.80 | 39.53 | 38.50 | 39.40 | 39.40 | 1.29% | 40,690 |
| Sep 30, 2025 | 39.60 | 39.60 | 38.45 | 38.90 | 38.90 | -2.02% | 37,235 |
| Sep 29, 2025 | 40.20 | 40.20 | 39.35 | 39.70 | 39.70 | -0.87% | 30,258 |
| Sep 26, 2025 | 40.00 | 40.30 | 39.85 | 40.05 | 40.05 | 0.88% | 46,126 |
| 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 |