NV Bekaert SA (FRA:BK8N)
Germany · Delayed Price · Currency is EUR 38.75
-0.25 (-0.64%)
Last updated: Jan 9, 2026, 8:03 AM CET
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.64% | - |
| Jan 8, 2026 | 39.15 | 39.15 | 39.00 | 39.00 | 39.00 | 0.65% | 256 |
| Jan 7, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 1.04% | - |
| Jan 6, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -1.03% | - |
| Jan 5, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 2.51% | - |
| Jan 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.79% | - |
| Dec 30, 2025 | 37.65 | 38.10 | 37.65 | 38.10 | 38.10 | 0.40% | 25 |
| Dec 29, 2025 | 37.95 | 38.25 | 37.95 | 37.95 | 37.95 | 1.20% | 24 |
| Dec 23, 2025 | 37.20 | 37.50 | 37.20 | 37.50 | 37.50 | -0.53% | 30 |
| Dec 22, 2025 | 37.80 | 37.80 | 37.30 | 37.70 | 37.70 | 1.62% | 1,445 |
| Dec 19, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.54% | - |
| Dec 18, 2025 | 36.95 | 36.95 | 36.90 | 36.90 | 36.90 | -1.07% | 65 |
| Dec 17, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -1.45% | - |
| Dec 16, 2025 | 37.60 | 37.85 | 37.60 | 37.85 | 37.85 | 0.13% | 5,000 |
| Dec 15, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 2.44% | 60 |
| Dec 12, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.22% | - |
| Dec 11, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.28% | - |
| Dec 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | 50 |
| Dec 9, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.94% | 130 |
| Dec 8, 2025 | 37.00 | 37.30 | 37.00 | 37.15 | 37.15 | -2.11% | 1,200 |
| Dec 5, 2025 | 37.25 | 37.95 | 37.25 | 37.95 | 37.95 | 1.07% | 70 |
| Dec 4, 2025 | 36.85 | 37.55 | 36.85 | 37.55 | 37.55 | - | 610 |
| Dec 3, 2025 | 37.15 | 37.55 | 37.15 | 37.55 | 37.55 | -0.53% | 2,000 |
| Dec 2, 2025 | 37.20 | 37.75 | 37.20 | 37.75 | 37.75 | 0.40% | 450 |
| Dec 1, 2025 | 37.30 | 37.60 | 37.15 | 37.60 | 37.60 | 1.08% | 855 |
| Nov 28, 2025 | 36.45 | 37.20 | 36.45 | 37.20 | 37.20 | 1.92% | 200 |
| Nov 27, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.48% | - |
| Nov 26, 2025 | 36.95 | 37.25 | 36.95 | 37.05 | 37.05 | -0.94% | 200 |
| Nov 25, 2025 | 37.15 | 37.40 | 37.05 | 37.40 | 37.40 | 0.13% | 735 |
| Nov 24, 2025 | 37.15 | 38.00 | 37.00 | 37.35 | 37.35 | 2.89% | 2,889 |
| Nov 21, 2025 | 33.15 | 36.30 | 33.15 | 36.30 | 36.30 | 3.86% | 375 |
| Nov 20, 2025 | 34.80 | 35.25 | 34.80 | 34.95 | 34.95 | -0.43% | 709 |
| Nov 19, 2025 | 34.30 | 35.10 | 34.30 | 35.10 | 35.10 | 1.45% | 221 |
| Nov 18, 2025 | 34.75 | 34.75 | 34.60 | 34.60 | 34.60 | -2.54% | 1,200 |
| Nov 17, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.28% | - |
| Nov 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.25% | - |
| Nov 13, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.28% | - |
| Nov 12, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.69% | - |
| Nov 11, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | 3.28% | 419 |
| Nov 10, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | - |
| Nov 7, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.57% | - |
| Nov 6, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.71% | - |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.71% | - |
| Nov 4, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.22% | - |
| Nov 3, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.28% | - |
| Oct 31, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.14% | - |
| Oct 30, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.42% | - |
| Oct 29, 2025 | 35.65 | 35.75 | 35.65 | 35.75 | 35.75 | 0.56% | 25 |
| Oct 28, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.42% | - |
| Oct 27, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.56% | - |