NV Bekaert SA (LON:0OQJ)
London · Delayed Price · Currency is GBP · Price in EUR 38.00
-0.10 (-0.26%)
At close: Sep 12, 2025
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 38.50 | 38.50 | 38.20 | 38.05 | 38.05 | 0.13% | 82 |
| Sep 12, 2025 | 38.35 | 38.10 | 37.90 | 38.00 | 38.00 | -0.26% | - |
| Sep 11, 2025 | 37.63 | 38.25 | 37.70 | 38.10 | 38.10 | -0.39% | 3,000 |
| Sep 10, 2025 | 38.40 | 38.85 | 38.20 | 38.25 | 38.25 | -0.97% | 1 |
| Sep 9, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.46% | - |
| Sep 8, 2025 | 38.30 | 38.60 | 38.25 | 38.45 | 38.45 | -0.26% | 57,142 |
| Sep 5, 2025 | 37.78 | 38.55 | 38.40 | 38.55 | 38.55 | 0.78% | - |
| Sep 4, 2025 | 37.88 | 38.25 | 38.25 | 38.25 | 38.25 | -0.78% | 2 |
| Sep 3, 2025 | 38.00 | 38.55 | 38.20 | 38.55 | 38.55 | 1.58% | - |
| Sep 2, 2025 | 38.40 | 38.50 | 37.95 | 37.95 | 37.95 | -1.43% | 3 |
| Sep 1, 2025 | 38.45 | 38.60 | 38.50 | 38.50 | 38.50 | 0.26% | - |
| Aug 29, 2025 | 38.58 | 38.40 | 38.40 | 38.40 | 38.40 | -1.16% | 220 |
| Aug 28, 2025 | 38.78 | 39.20 | 38.85 | 38.85 | 38.85 | -0.26% | 9 |
| Aug 27, 2025 | 38.93 | 38.95 | 38.85 | 38.95 | 38.95 | 0.39% | 1,575 |
| Aug 26, 2025 | 39.00 | 38.95 | 38.80 | 38.80 | 38.80 | -1.15% | 45 |
| Aug 25, 2025 | 39.20 | 39.35 | 39.20 | 39.25 | 39.25 | - | 24 |
| Aug 22, 2025 | 38.78 | 39.35 | 39.10 | 39.25 | 39.25 | 1.55% | 17 |
| Aug 21, 2025 | 38.78 | 38.95 | 38.65 | 38.65 | 38.65 | -1.15% | 50 |
| Aug 20, 2025 | 38.53 | 39.25 | 38.50 | 39.10 | 39.10 | 1.56% | 135 |
| Aug 19, 2025 | 37.53 | 38.50 | 37.45 | 38.50 | 38.50 | 3.36% | 872 |
| Aug 18, 2025 | 37.53 | 37.65 | 37.25 | 37.25 | 37.25 | -1.59% | 12 |
| Aug 15, 2025 | 37.53 | 37.85 | 37.75 | 37.85 | 37.85 | 1.20% | 1 |
| Aug 14, 2025 | 38.00 | 37.85 | 37.40 | 37.40 | 37.40 | -1.06% | 53 |
| Aug 13, 2025 | 37.78 | 38.00 | 37.05 | 37.80 | 37.80 | -0.53% | 3 |
| Aug 12, 2025 | 37.40 | 38.00 | 37.85 | 38.00 | 38.00 | 1.47% | 2,306 |
| Aug 11, 2025 | 37.78 | 37.80 | 37.00 | 37.45 | 37.45 | -0.93% | 17 |
| Aug 8, 2025 | 37.30 | 37.80 | 37.40 | 37.80 | 37.80 | 1.61% | - |
| Aug 7, 2025 | 36.58 | 37.50 | 37.20 | 37.20 | 37.20 | 1.50% | 26 |
| Aug 6, 2025 | 36.40 | 36.90 | 36.65 | 36.65 | 36.65 | 0.27% | 61 |
| Aug 5, 2025 | 36.35 | 36.75 | 36.35 | 36.55 | 36.55 | 0.97% | 16 |
| Aug 4, 2025 | 35.68 | 36.50 | 35.65 | 36.20 | 36.20 | -0.41% | 101 |
| Aug 1, 2025 | 36.20 | 37.25 | 36.15 | 36.35 | 36.35 | 0.14% | 534 |
| Jul 31, 2025 | 35.10 | 36.30 | 33.40 | 36.30 | 36.30 | 2.11% | 264 |
| Jul 30, 2025 | 35.73 | 35.75 | 35.40 | 35.55 | 35.55 | -0.91% | 33 |
| Jul 29, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.63% | - |
| Jul 28, 2025 | 36.30 | 36.35 | 35.65 | 35.65 | 35.65 | -0.28% | 409 |
| Jul 25, 2025 | 36.88 | 36.20 | 35.75 | 35.75 | 35.75 | -5.42% | 87 |
| Jul 24, 2025 | 38.00 | 38.10 | 37.80 | 37.80 | 37.80 | -1.43% | 73 |
| Jul 23, 2025 | 37.40 | 38.35 | 37.55 | 38.35 | 38.35 | 3.23% | 121 |
| Jul 22, 2025 | 37.30 | 37.80 | 37.15 | 37.15 | 37.15 | -1.59% | 330 |
| Jul 21, 2025 | 37.15 | 37.95 | 37.10 | 37.75 | 37.75 | 2.17% | 44 |
| Jul 18, 2025 | 37.15 | 37.10 | 36.95 | 36.95 | 36.95 | -1.07% | 41 |
| Jul 17, 2025 | 36.63 | 37.35 | 37.20 | 37.35 | 37.35 | 1.49% | 1,887 |
| Jul 16, 2025 | 37.00 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jul 15, 2025 | 37.00 | 37.25 | 37.00 | 37.00 | 37.00 | 0.27% | 100 |
| Jul 14, 2025 | 37.00 | 36.90 | 36.70 | 36.90 | 36.90 | -0.81% | 2 |
| Jul 11, 2025 | 37.30 | 37.20 | 37.20 | 37.20 | 37.20 | -0.40% | 2,982 |
| Jul 10, 2025 | 37.30 | 37.80 | 37.35 | 37.35 | 37.35 | 0.54% | 106 |
| Jul 9, 2025 | 36.53 | 37.15 | 36.95 | 37.15 | 37.15 | 1.78% | 2 |
| Jul 8, 2025 | 35.78 | 36.55 | 35.85 | 36.50 | 36.50 | 2.53% | 59 |