NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	39.55	39.70	39.30	39.70	-	0.89%	10,049
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
Dec 16, 2025	37.50	38.00	37.30	37.50	37.50	-0.27%	59,190
Dec 15, 2025	37.20	37.70	37.20	37.60	37.60	1.21%	38,632
Dec 12, 2025	37.00	37.45	37.00	37.15	37.15	0.41%	32,343
Dec 11, 2025	36.50	37.15	36.40	37.00	37.00	1.79%	34,321
Dec 10, 2025	36.50	36.50	35.85	36.35	36.35	-0.27%	33,909
Dec 9, 2025	36.75	37.10	36.35	36.45	36.45	-1.22%	35,749
Dec 8, 2025	37.05	37.35	36.85	36.90	36.90	-0.81%	31,200
Dec 5, 2025	37.35	37.95	37.20	37.20	37.20	-0.67%	32,096
Dec 4, 2025	37.00	37.50	36.85	37.45	37.45	1.22%	33,709
Dec 3, 2025	37.20	37.55	37.00	37.00	37.00	-0.80%	37,711
Dec 2, 2025	37.25	37.65	37.25	37.30	37.30	-0.27%	36,021
Dec 1, 2025	36.80	37.50	36.75	37.40	37.40	1.36%	43,757
Nov 28, 2025	36.65	37.05	36.45	36.90	36.90	0.68%	45,881
Nov 27, 2025	36.65	37.00	36.65	36.65	36.65	-0.27%	29,889
Nov 26, 2025	37.30	37.30	36.60	36.75	36.75	-0.68%	41,393
Nov 25, 2025	37.25	37.30	36.20	37.00	37.00	-1.07%	54,848
Nov 24, 2025	36.40	37.90	36.40	37.40	37.40	3.74%	119,510
Nov 21, 2025	34.00	36.30	33.70	36.05	36.05	3.44%	65,962
Nov 20, 2025	35.00	35.15	34.60	34.85	34.85	0.14%	39,851
Nov 19, 2025	34.30	34.95	34.15	34.80	34.80	1.02%	37,902
Nov 18, 2025	34.65	34.80	34.10	34.45	34.45	-2.41%	29,139
Nov 17, 2025	35.70	35.75	34.75	35.30	35.30	-1.26%	28,157
Nov 14, 2025	35.60	35.80	35.30	35.75	35.75	-0.42%	34,366
Nov 13, 2025	36.10	36.25	35.90	35.90	35.90	-0.83%	47,020
Nov 12, 2025	36.25	36.50	36.10	36.20	36.20	0.28%	32,056
Nov 11, 2025	35.50	36.30	35.50	36.10	36.10	2.12%	39,499
Nov 10, 2025	35.65	35.95	35.35	35.35	35.35	0.57%	30,422
Nov 7, 2025	35.40	35.80	35.15	35.15	35.15	-0.28%	31,811
Nov 6, 2025	35.30	35.80	35.05	35.25	35.25	-0.70%	32,233
Nov 5, 2025	35.10	35.55	35.00	35.50	35.50	0.42%	27,660
Nov 4, 2025	35.35	35.45	34.90	35.35	35.35	-0.98%	42,298