NV Bekaert SA (EBR:BEKB)
Belgium · Delayed Price · Currency is EUR 39.25
+0.40 (1.03%)
Aug 22, 2025, 5:35 PM CET
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.95 | 39.35 | 38.80 | 38.95 | 38.95 | 0.26% | 15,166 |
| 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 |
| Jul 18, 2025 | 37.00 | 37.45 | 36.95 | 37.15 | 37.15 | - | 57,919 |
| Jul 17, 2025 | 37.05 | 37.40 | 37.05 | 37.15 | 37.15 | 1.09% | 39,373 |
| Jul 16, 2025 | 36.75 | 37.00 | 36.60 | 36.75 | 36.75 | -0.54% | 39,999 |
| Jul 15, 2025 | 37.00 | 37.35 | 36.80 | 36.95 | 36.95 | -0.14% | 41,322 |
| Jul 14, 2025 | 36.70 | 37.25 | 36.70 | 37.00 | 37.00 | -0.13% | 47,264 |
| Jul 11, 2025 | 37.35 | 37.40 | 37.00 | 37.05 | 37.05 | -1.20% | 41,665 |
| Jul 10, 2025 | 37.30 | 37.80 | 37.15 | 37.50 | 37.50 | 1.08% | 65,491 |
| Jul 9, 2025 | 36.70 | 37.40 | 36.40 | 37.10 | 37.10 | 1.23% | 53,519 |
| Jul 8, 2025 | 35.80 | 36.65 | 35.80 | 36.65 | 36.65 | 2.66% | 51,921 |
| Jul 7, 2025 | 35.50 | 35.70 | 35.40 | 35.70 | 35.70 | 0.42% | 30,563 |
| Jul 4, 2025 | 35.75 | 35.98 | 35.55 | 35.55 | 35.55 | -1.11% | 32,582 |
| Jul 3, 2025 | 36.30 | 36.75 | 35.95 | 35.95 | 35.95 | -0.28% | 76,882 |
| Jul 2, 2025 | 36.10 | 36.10 | 35.30 | 36.05 | 36.05 | 2.56% | 60,040 |
| Jul 1, 2025 | 35.35 | 35.35 | 34.55 | 35.15 | 35.15 | 0.29% | 53,891 |
| Jun 30, 2025 | 35.55 | 35.75 | 35.05 | 35.05 | 35.05 | -1.27% | 74,439 |
| Jun 27, 2025 | 34.70 | 35.50 | 34.70 | 35.50 | 35.50 | 2.75% | 48,473 |
| Jun 26, 2025 | 34.15 | 34.70 | 34.05 | 34.55 | 34.55 | 1.77% | 45,591 |
| Jun 25, 2025 | 34.10 | 34.25 | 33.90 | 33.95 | 33.95 | -0.59% | 61,368 |
| Jun 24, 2025 | 34.15 | 34.50 | 34.05 | 34.15 | 34.15 | 1.79% | 38,856 |
| Jun 23, 2025 | 33.60 | 33.85 | 33.50 | 33.55 | 33.55 | -0.30% | 45,812 |
| Jun 20, 2025 | 33.65 | 34.00 | 33.60 | 33.65 | 33.65 | 0.60% | 102,140 |
| Jun 19, 2025 | 33.65 | 33.80 | 33.35 | 33.45 | 33.45 | -1.33% | 31,892 |
| Jun 18, 2025 | 34.20 | 34.40 | 33.90 | 33.90 | 33.90 | -1.31% | 39,696 |
| Jun 17, 2025 | 34.00 | 34.50 | 34.00 | 34.35 | 34.35 | 0.59% | 57,333 |
| Jun 16, 2025 | 34.10 | 35.50 | 34.10 | 34.15 | 34.15 | 0.44% | 69,430 |