NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	41.50	42.20	41.50	41.95	41.95	0.84%	23,458
Apr 29, 2026	41.60	42.00	41.55	41.60	41.60	-0.12%	20,044
Apr 28, 2026	42.05	42.10	41.10	41.65	41.65	-1.07%	28,193
Apr 27, 2026	41.90	42.40	41.90	42.10	42.10	0.36%	23,979
Apr 24, 2026	41.70	42.00	41.20	41.95	41.95	-	28,714
Apr 23, 2026	41.45	42.05	41.40	41.95	41.95	0.72%	24,521
Apr 22, 2026	41.95	42.10	41.55	41.65	41.65	-0.48%	27,098
Apr 21, 2026	41.50	42.05	41.50	41.85	41.85	0.72%	22,345
Apr 20, 2026	41.65	41.70	41.15	41.55	41.55	-2.00%	27,127
Apr 17, 2026	41.50	42.40	41.10	42.40	42.40	2.54%	30,002
Apr 16, 2026	40.95	41.53	40.95	41.35	41.35	0.98%	24,274
Apr 15, 2026	41.25	41.40	40.70	40.95	40.95	-0.97%	35,343
Apr 14, 2026	41.80	42.00	41.35	41.35	41.35	-0.36%	33,360
Apr 13, 2026	41.90	41.90	40.90	41.50	41.50	-1.54%	30,960
Apr 10, 2026	41.40	42.40	41.00	42.15	42.15	2.06%	31,407
Apr 9, 2026	41.00	41.30	41.00	41.30	41.30	0.12%	27,498
Apr 8, 2026	40.50	41.50	40.35	41.25	41.25	6.31%	78,907
Apr 7, 2026	39.70	39.90	38.60	38.80	38.80	-2.39%	143,154
Apr 2, 2026	39.95	39.95	39.20	39.75	39.75	-2.09%	59,353
Apr 1, 2026	40.80	41.05	40.40	40.60	40.60	1.50%	42,357
Mar 31, 2026	39.35	40.05	39.30	40.00	40.00	1.52%	50,281
Mar 30, 2026	39.60	40.00	39.10	39.40	39.40	-1.01%	48,455
Mar 27, 2026	40.40	40.45	39.70	39.80	39.80	-1.36%	33,416
Mar 26, 2026	40.20	40.70	40.15	40.35	40.35	-0.37%	29,939
Mar 25, 2026	40.20	41.05	40.20	40.50	40.50	2.02%	38,525
Mar 24, 2026	39.75	40.00	39.40	39.70	39.70	0.38%	40,681
Mar 23, 2026	37.75	40.35	37.55	39.55	39.55	1.80%	54,143
Mar 20, 2026	39.55	40.25	38.85	38.85	38.85	-1.27%	63,019
Mar 19, 2026	39.75	39.75	38.90	39.35	39.35	-2.96%	48,013
Mar 18, 2026	40.00	40.55	39.75	40.55	40.55	1.88%	45,788
Mar 17, 2026	39.40	39.95	39.00	39.80	39.80	1.02%	32,257
Mar 16, 2026	39.50	39.85	39.35	39.40	39.40	-0.51%	26,592
Mar 13, 2026	40.30	40.30	39.35	39.60	39.60	-2.10%	49,396
Mar 12, 2026	40.40	40.70	40.15	40.45	40.45	-	29,905
Mar 11, 2026	40.55	40.85	40.20	40.45	40.45	-0.61%	32,971
Mar 10, 2026	40.00	40.80	40.00	40.70	40.70	4.09%	37,261
Mar 9, 2026	39.30	39.45	38.70	39.10	39.10	-3.22%	63,676
Mar 6, 2026	41.35	41.65	40.10	40.40	40.40	-2.18%	48,177
Mar 5, 2026	41.80	42.10	41.30	41.30	41.30	-1.67%	41,721
Mar 4, 2026	41.20	42.15	41.20	42.00	42.00	1.45%	37,730
Mar 3, 2026	42.35	42.40	41.20	41.40	41.40	-3.72%	44,085
Mar 2, 2026	42.80	43.35	41.85	43.00	43.00	-1.71%	46,342
Feb 27, 2026	44.85	44.85	43.10	43.75	43.75	-1.91%	94,225
Feb 26, 2026	43.00	44.80	41.80	44.60	44.60	0.90%	103,403
Feb 25, 2026	44.05	44.45	43.40	44.20	44.20	0.11%	45,741
Feb 24, 2026	44.00	44.45	43.95	44.15	44.15	0.80%	34,459
Feb 23, 2026	43.90	44.15	43.60	43.80	43.80	-0.68%	61,737
Feb 20, 2026	44.40	44.40	43.85	44.10	44.10	-0.23%	25,233
Feb 19, 2026	43.85	44.40	43.20	44.20	44.20	0.80%	69,110
Feb 18, 2026	43.55	43.85	43.40	43.85	43.85	0.80%	31,216