NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-5.79%	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
Apr 21, 2026	41.50	42.05	41.50	41.85	40.53	0.72%	22,345
Apr 20, 2026	41.65	41.70	41.15	41.55	40.24	-2.00%	27,127
Apr 17, 2026	41.50	42.40	41.10	42.40	41.06	2.54%	30,002
Apr 16, 2026	40.95	41.53	40.95	41.35	40.04	0.98%	24,274
Apr 15, 2026	41.25	41.40	40.70	40.95	39.66	-0.97%	35,343
Apr 14, 2026	41.80	42.00	41.35	41.35	40.04	-0.36%	33,360
Apr 13, 2026	41.90	41.90	40.90	41.50	40.19	-1.54%	30,960
Apr 10, 2026	41.40	42.40	41.00	42.15	40.82	2.06%	31,407
Apr 9, 2026	41.00	41.30	41.00	41.30	40.00	0.12%	27,498
Apr 8, 2026	40.50	41.50	40.35	41.25	39.95	6.31%	78,907
Apr 7, 2026	39.70	39.90	38.60	38.80	37.57	-2.39%	143,154
Apr 2, 2026	39.95	39.95	39.20	39.75	38.49	-2.09%	59,353
Apr 1, 2026	40.80	41.05	40.40	40.60	39.32	1.50%	42,357
Mar 31, 2026	39.35	40.05	39.30	40.00	38.74	1.52%	50,281
Mar 30, 2026	39.60	40.00	39.10	39.40	38.16	-1.01%	48,455
Mar 27, 2026	40.40	40.45	39.70	39.80	38.54	-1.36%	33,416
Mar 26, 2026	40.20	40.70	40.15	40.35	39.08	-0.37%	29,939
Mar 25, 2026	40.20	41.05	40.20	40.50	39.22	2.02%	38,525
Mar 24, 2026	39.75	40.00	39.40	39.70	38.45	0.38%	40,681
Mar 23, 2026	37.75	40.35	37.55	39.55	38.30	1.80%	54,143
Mar 20, 2026	39.55	40.25	38.85	38.85	37.62	-1.27%	63,019
Mar 19, 2026	39.75	39.75	38.90	39.35	38.11	-2.96%	48,013
Mar 18, 2026	40.00	40.55	39.75	40.55	39.27	1.88%	45,788
Mar 17, 2026	39.40	39.95	39.00	39.80	38.54	1.02%	32,257
Mar 16, 2026	39.50	39.85	39.35	39.40	38.16	-0.51%	26,592
Mar 13, 2026	40.30	40.30	39.35	39.60	38.35	-2.10%	49,396
Mar 12, 2026	40.40	40.70	40.15	40.45	39.17	-	29,905
Mar 11, 2026	40.55	40.85	40.20	40.45	39.17	-0.61%	32,971
Mar 10, 2026	40.00	40.80	40.00	40.70	39.41	4.09%	37,261