NV Bekaert SA (FRA:BK8N)
Germany · Delayed Price · Currency is EUR 41.55
+0.35 (0.85%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BK8N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.08% | - |
| Apr 22, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.60% | - |
| Apr 21, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.72% | - |
| Apr 20, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1.46% | - |
| Apr 17, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.61% | - |
| Apr 16, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.49% | - |
| Apr 15, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.97% | - |
| Apr 14, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.36% | - |
| Apr 13, 2026 | 41.45 | 41.60 | 41.45 | 41.60 | 41.60 | 0.97% | 100 |
| Apr 10, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Apr 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.24% | - |
| Apr 8, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.52% | - |
| Apr 7, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.25% | - |
| Apr 2, 2026 | 39.75 | 39.75 | 39.60 | 39.60 | 39.60 | -2.10% | 50 |
| Apr 1, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 2.80% | - |
| Mar 31, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.13% | - |
| Mar 30, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.75% | - |
| Mar 27, 2026 | 40.20 | 40.20 | 40.10 | 40.10 | 40.10 | 0.12% | 50 |
| Mar 26, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.75% | - |
| Mar 25, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1.02% | - |
| Mar 24, 2026 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 1.81% | - |
| Mar 23, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -1.40% | 60 |
| Mar 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.73% | - |
| Mar 19, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.75% | - |
| Mar 18, 2026 | 39.90 | 40.00 | 39.90 | 40.00 | 40.00 | 0.76% | 27 |
| Mar 17, 2026 | 39.05 | 39.70 | 39.05 | 39.70 | 39.70 | 1.28% | 1,000 |
| Mar 16, 2026 | 39.50 | 39.50 | 39.20 | 39.20 | 39.20 | -2.24% | 369 |
| Mar 13, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.25% | - |
| Mar 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.87% | - |
| Mar 11, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.12% | - |
| Mar 10, 2026 | 39.35 | 40.30 | 39.35 | 40.30 | 40.30 | 2.54% | 159 |
| Mar 9, 2026 | 38.75 | 39.30 | 38.75 | 39.30 | 39.30 | -3.44% | 650 |
| Mar 6, 2026 | 41.30 | 41.30 | 40.70 | 40.70 | 40.70 | -2.16% | 500 |
| Mar 5, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Mar 4, 2026 | 41.15 | 41.40 | 41.15 | 41.40 | 41.40 | 0.61% | 185 |
| Mar 3, 2026 | 42.40 | 42.40 | 41.15 | 41.15 | 41.15 | -3.40% | 50 |
| Mar 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -4.80% | - |
| Feb 27, 2026 | 44.40 | 44.75 | 44.40 | 44.75 | 44.75 | 7.19% | 50 |
| Feb 26, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -5.01% | - |
| Feb 25, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.80% | - |
| Feb 24, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.34% | - |
| Feb 23, 2026 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.79% | - |
| Feb 20, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.15% | - |
| Feb 19, 2026 | 43.75 | 43.75 | 43.60 | 43.60 | 43.60 | 0.58% | 150 |
| Feb 18, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.58% | - |
| Feb 17, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.58% | - |
| Feb 16, 2026 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 0.58% | - |
| Feb 13, 2026 | 44.05 | 44.05 | 43.10 | 43.10 | 43.10 | -3.58% | 893 |
| Feb 12, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.56% | - |
| Feb 11, 2026 | 44.15 | 44.45 | 44.15 | 44.45 | 44.45 | 1.02% | 10 |