NV Bekaert SA (FRA:BK8N)
Germany · Delayed Price · Currency is EUR 41.05
+0.25 (0.61%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:BK8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 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% | - |
| Jun 17, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.12% | - |
| Jun 16, 2026 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 1.81% | - |
| Jun 15, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.84% | - |
| Jun 12, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 2.77% | - |
| Jun 11, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -2.58% | - |
| Jun 10, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -1.21% | - |
| Jun 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.10% | - |
| Jun 8, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -2.16% | - |
| Jun 5, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.36% | - |
| Jun 4, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jun 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.58% | - |
| Jun 2, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | - |
| Jun 1, 2026 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -1.44% | - |
| May 29, 2026 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.60% | - |
| May 28, 2026 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | -0.59% | 134 |
| May 27, 2026 | 41.65 | 42.25 | 41.65 | 42.25 | 42.25 | 2.55% | 62 |
| May 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.72% | - |
| May 25, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2.47% | - |
| May 22, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.25% | 8 |
| May 21, 2026 | 40.10 | 40.60 | 40.10 | 40.60 | 40.60 | 2.92% | 8 |
| May 20, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -1.00% | - |
| May 19, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.75% | - |
| May 18, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -1.23% | - |
| May 15, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -3.41% | - |
| May 14, 2026 | 43.40 | 43.45 | 43.40 | 43.45 | 42.09 | 6.50% | 511 |
| May 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 39.52 | -0.61% | - |
| May 12, 2026 | 42.35 | 42.35 | 41.05 | 41.05 | 39.76 | -4.31% | 61 |
| May 11, 2026 | 42.90 | 42.90 | 42.90 | 42.90 | 41.55 | - | - |