NV Bekaert SA (FRA:BK8N)
Germany · Delayed Price · Currency is EUR 38.00
+0.35 (0.93%)
At close: Sep 18, 2026
FRA:BK8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |