NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	40.95	41.50	40.95	41.50	41.50	0.24%	200
Jan 29, 2026	41.40	41.40	41.40	41.40	41.40	0.49%	-
Jan 28, 2026	40.20	41.20	40.20	41.20	41.20	2.87%	4
Jan 27, 2026	40.05	40.05	40.05	40.05	40.05	-0.37%	-
Jan 26, 2026	39.85	40.20	39.85	40.20	40.20	-0.25%	80
Jan 23, 2026	40.30	40.30	40.30	40.30	40.30	2.15%	-
Jan 22, 2026	39.45	39.45	39.45	39.45	39.45	0.51%	-
Jan 21, 2026	38.00	39.25	38.00	39.25	39.25	3.70%	197
Jan 20, 2026	37.85	37.85	37.85	37.85	37.85	-0.66%	-
Jan 19, 2026	38.10	38.10	38.10	38.10	38.10	-2.18%	-
Jan 16, 2026	39.70	39.70	38.95	38.95	38.95	-1.89%	204
Jan 15, 2026	39.25	39.70	39.25	39.70	39.70	1.66%	175
Jan 14, 2026	39.05	39.05	39.05	39.05	39.05	1.17%	-
Jan 13, 2026	38.60	38.60	38.60	38.60	38.60	-0.26%	-
Jan 12, 2026	38.70	38.70	38.70	38.70	38.70	-0.13%	-
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%	-