NV Bekaert SA (FRA:BK8N)
Germany · Delayed Price · Currency is EUR 40.15
-0.55 (-1.35%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:BK8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -1.35% | 150 |
| Oct 22, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 4.76% | - |
| Oct 21, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - | - |
| Oct 20, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -1.77% | - |
| Oct 19, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 1.15% | - |
| Oct 16, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.76% | - |
| Oct 15, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.77% | - |
| Oct 14, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.51% | - |
| Oct 13, 2026 | 39.05 | 39.30 | 39.05 | 39.30 | 39.30 | -1.26% | 150 |
| Oct 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.79% | - |
| Oct 9, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.64% | - |
| Oct 8, 2026 | 39.20 | 39.20 | 38.85 | 38.85 | 38.85 | -3.72% | 732 |
| Oct 7, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - | - |
| Oct 6, 2026 | 39.75 | 40.35 | 39.75 | 40.35 | 40.35 | 3.46% | 160 |
| Oct 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| Oct 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.78% | - |
| Oct 1, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.26% | - |
| Sep 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.92% | - |
| Sep 29, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.26% | - |
| Sep 28, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 2.01% | - |
| Sep 25, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.45% | - |
| Sep 24, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.39% | - |
| Sep 23, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.06% | - |
| Sep 22, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 1.34% | - |
| Sep 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Sep 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.93% | 35 |
| Sep 17, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.62% | - |
| Sep 16, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.54% | - |
| Sep 15, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.67% | - |
| Sep 14, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.27% | - |
| Sep 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.85% | - |
| Sep 10, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.79% | - |
| Sep 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Sep 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.40% | - |
| Sep 7, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1.69% | - |
| Sep 4, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.26% | - |
| Sep 3, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.45% | - |
| Sep 2, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.93% | - |
| Sep 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.77% | - |
| Aug 31, 2026 | 38.45 | 39.10 | 38.45 | 39.10 | 39.10 | 2.22% | 699 |
| Aug 28, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -1.67% | - |
| Aug 27, 2026 | 38.40 | 38.90 | 38.40 | 38.90 | 38.90 | 3.18% | 75 |
| Aug 26, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 0.94% | - |
| Aug 25, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.27% | - |
| Aug 24, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.67% | - |
| Aug 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Aug 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.13% | - |
| Aug 19, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.79% | 300 |
| Aug 18, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.04% | - |
| Aug 17, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 1.32% | - |