NV Bekaert SA (FRA:BK8N)
Germany · Delayed Price · Currency is EUR 37.70
+0.35 (0.94%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:BK8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.66% | - |
| Aug 13, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.18% | - |
| Aug 12, 2026 | 37.45 | 38.05 | 37.45 | 38.05 | 38.05 | 0.53% | 30 |
| Aug 11, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.79% | 39 |
| Aug 10, 2026 | 38.10 | 38.15 | 38.10 | 38.15 | 38.15 | -0.26% | 39 |
| Aug 7, 2026 | 38.10 | 38.30 | 38.10 | 38.25 | 38.25 | -1.29% | 2,300 |
| Aug 6, 2026 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.90% | - |
| Aug 5, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.77% | - |
| Aug 4, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Aug 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Jul 31, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -6.47% | - |
| Jul 30, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.71% | - |
| Jul 29, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.18% | - |
| Jul 28, 2026 | 41.20 | 42.50 | 41.20 | 42.50 | 42.50 | 1.67% | 12 |
| Jul 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.09% | - |
| Jul 24, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - | - |
| Jul 23, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.85% | - |
| Jul 22, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.61% | - |
| Jul 21, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.25% | - |
| Jul 20, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.97% | - |
| Jul 17, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.61% | - |
| Jul 16, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.87% | - |
| Jul 15, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.50% | - |
| Jul 14, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.51% | - |
| Jul 13, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.63% | - |
| Jul 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.64% | - |
| Jul 9, 2026 | 39.20 | 39.20 | 39.15 | 39.15 | 39.15 | -0.63% | 128 |
| Jul 8, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.11% | - |
| Jul 7, 2026 | 40.15 | 40.65 | 40.15 | 40.25 | 40.25 | -0.37% | 650 |
| Jul 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jul 3, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 2.30% | 230 |
| Jul 2, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.77% | - |
| Jul 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Jun 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.17% | - |
| Jun 29, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -1.88% | - |
| Jun 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 25, 2026 | 39.85 | 40.00 | 39.85 | 40.00 | 40.00 | -1.36% | 5,000 |
| Jun 24, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -3.11% | - |
| Jun 23, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.12% | - |
| Jun 22, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.12% | - |
| Jun 19, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.95% | - |
| Jun 18, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 0.12% | - |