NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	39.05	39.65	39.00	39.35	39.35	0.77%	30,339
Jun 30, 2026	38.80	39.30	38.35	39.05	39.05	1.03%	57,484
Jun 29, 2026	39.40	39.55	38.50	38.65	38.65	-2.15%	33,370
Jun 26, 2026	40.15	40.30	39.40	39.50	39.50	-1.86%	37,457
Jun 25, 2026	40.00	40.50	39.95	40.25	40.25	0.37%	88,074
Jun 24, 2026	40.70	40.80	39.65	40.10	40.10	-1.72%	34,058
Jun 23, 2026	41.90	41.90	40.60	40.80	40.80	-3.09%	19,083
Jun 22, 2026	42.15	42.15	41.75	42.10	42.10	-0.12%	18,545
Jun 19, 2026	41.80	42.30	41.80	42.15	42.15	0.12%	55,413
Jun 18, 2026	42.20	42.45	41.90	42.10	42.10	-0.94%	31,612
Jun 17, 2026	42.40	42.50	42.15	42.50	42.50	0.12%	18,572
Jun 16, 2026	42.55	42.75	41.80	42.45	42.45	-	70,988
Jun 15, 2026	42.00	42.65	42.00	42.45	42.45	3.03%	28,883
Jun 12, 2026	41.05	41.40	40.90	41.20	41.20	1.85%	20,884
Jun 11, 2026	39.90	40.50	39.90	40.45	40.45	1.13%	24,219
Jun 10, 2026	40.65	40.70	39.90	40.00	40.00	-1.96%	45,476
Jun 9, 2026	41.25	41.85	40.80	40.80	40.80	-1.69%	42,073
Jun 8, 2026	40.90	41.50	40.80	41.50	41.50	-	27,797
Jun 5, 2026	41.60	41.75	41.30	41.50	41.50	-0.84%	24,889
Jun 4, 2026	41.90	42.10	41.25	41.85	41.85	-0.59%	24,618
Jun 3, 2026	41.80	42.30	41.60	42.10	42.10	-	26,992
Jun 2, 2026	41.00	42.35	41.00	42.10	42.10	2.31%	25,991
Jun 1, 2026	41.65	41.70	41.00	41.15	41.15	-0.60%	24,890
May 29, 2026	41.80	42.20	41.25	41.40	41.40	-1.19%	83,093
May 28, 2026	41.80	42.25	41.50	41.90	41.90	-0.24%	30,496
May 27, 2026	41.65	42.20	41.65	42.00	42.00	0.60%	23,030
May 26, 2026	41.80	41.90	41.60	41.75	41.75	0.60%	20,715
May 25, 2026	41.60	41.95	41.50	41.50	41.50	0.12%	14,636
May 22, 2026	40.60	41.45	40.60	41.45	41.45	2.47%	28,696
May 21, 2026	40.30	41.00	40.20	40.45	40.45	0.12%	28,669
May 20, 2026	39.80	40.70	39.80	40.40	40.40	1.51%	32,768
May 19, 2026	40.25	40.28	39.58	39.80	39.80	-0.50%	30,530
May 18, 2026	40.40	40.60	40.00	40.00	40.00	-1.72%	36,897
May 15, 2026	41.40	41.55	40.45	40.70	40.70	-2.71%	37,180
May 14, 2026	43.50	43.55	42.85	43.20	41.84	-0.23%	47,538
May 13, 2026	41.05	43.80	41.00	43.30	41.93	6.13%	170,659
May 12, 2026	42.20	42.65	40.70	40.80	39.51	-4.67%	63,987
May 11, 2026	42.65	43.10	42.20	42.80	41.45	-0.70%	32,439
May 8, 2026	43.25	43.30	42.40	43.10	41.74	-0.69%	55,506
May 7, 2026	44.00	44.30	43.40	43.40	42.03	-1.36%	52,074
May 6, 2026	42.90	44.20	42.90	44.00	42.61	3.29%	55,411
May 5, 2026	41.70	42.75	41.70	42.60	41.25	2.28%	24,586
May 4, 2026	42.00	42.60	41.60	41.65	40.33	-0.72%	25,889
Apr 30, 2026	41.50	42.20	41.50	41.95	40.62	0.84%	23,458
Apr 29, 2026	41.60	42.00	41.55	41.60	40.29	-0.12%	20,044
Apr 28, 2026	42.05	42.10	41.10	41.65	40.33	-1.07%	28,193
Apr 27, 2026	41.90	42.40	41.90	42.10	40.77	0.36%	23,979
Apr 24, 2026	41.70	42.00	41.20	41.95	40.62	-	28,714
Apr 23, 2026	41.45	42.05	41.40	41.95	40.62	0.72%	24,521
Apr 22, 2026	41.95	42.10	41.55	41.65	40.33	-0.48%	27,098