NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	44.58	45.05	44.55	44.85	44.85	0.17%	301
Feb 11, 2026	44.30	44.78	44.10	44.78	44.78	0.84%	127,771
Feb 10, 2026	43.78	44.45	44.00	44.40	44.40	0.45%	7
Feb 9, 2026	43.78	44.25	43.85	44.20	44.20	2.05%	11
Feb 6, 2026	42.63	43.80	42.55	43.31	43.31	1.08%	10,679
Feb 5, 2026	42.35	42.95	42.25	42.85	42.85	0.23%	266
Feb 4, 2026	41.78	43.00	42.00	42.75	42.75	1.66%	59
Feb 3, 2026	41.78	42.15	41.80	42.05	42.05	1.20%	1,068
Feb 2, 2026	41.20	41.70	40.95	41.55	41.55	0.12%	63
Jan 30, 2026	41.05	41.90	41.05	41.50	41.50	-0.24%	3,303
Jan 29, 2026	41.68	42.35	41.60	41.60	41.60	-0.24%	8
Jan 28, 2026	40.40	41.70	39.75	41.70	41.70	3.73%	1,562
Jan 27, 2026	40.20	40.20	39.90	40.20	40.20	-	166
Jan 26, 2026	40.53	40.30	39.30	40.20	40.20	-0.12%	375
Jan 23, 2026	40.53	40.25	40.20	40.25	40.25	-0.49%	61
Jan 22, 2026	38.88	40.55	40.15	40.45	40.45	2.41%	17
Jan 21, 2026	38.25	39.55	37.90	39.50	39.50	4.50%	1,262
Jan 20, 2026	38.00	37.95	37.80	37.80	37.80	-1.05%	290
Jan 19, 2026	37.68	38.85	38.20	38.20	38.20	-1.55%	22
Jan 16, 2026	39.83	39.70	38.70	38.80	38.80	-2.39%	68
Jan 15, 2026	39.45	39.85	38.75	39.75	39.75	1.79%	115
Jan 14, 2026	39.10	39.05	39.05	39.05	39.05	-0.26%	-
Jan 13, 2026	38.88	39.15	38.90	39.15	39.15	0.77%	120
Jan 12, 2026	38.93	39.05	38.70	38.85	38.85	0.13%	2
Jan 9, 2026	38.88	39.30	38.80	38.80	38.80	0.39%	32
Jan 8, 2026	39.25	38.85	38.06	38.65	38.65	-1.40%	70
Jan 7, 2026	39.10	39.20	38.85	39.20	39.20	0.90%	2
Jan 6, 2026	38.68	39.00	38.35	38.85	38.85	1.70%	1,485
Jan 5, 2026	38.68	39.20	38.20	38.20	38.20	-0.78%	246
Jan 2, 2026	37.88	38.50	38.00	38.50	38.50	1.45%	124
Dec 31, 2025	37.78	38.10	37.80	37.95	37.95	-0.26%	1
Dec 30, 2025	37.93	38.05	37.95	38.05	38.05	-0.13%	1
Dec 29, 2025	38.00	38.25	37.75	38.10	38.10	-0.13%	51
Dec 24, 2025	37.63	38.20	37.80	38.15	38.15	1.73%	1
Dec 23, 2025	37.30	37.50	37.15	37.50	37.50	0.67%	205
Dec 22, 2025	36.78	37.25	37.05	37.25	37.25	1.09%	3
Dec 19, 2025	37.30	37.15	36.85	36.85	36.85	-1.07%	131
Dec 18, 2025	37.00	37.45	37.10	37.25	37.25	0.54%	19
Dec 17, 2025	37.58	37.55	37.05	37.05	37.05	-1.59%	385
Dec 16, 2025	37.58	38.00	37.65	37.65	37.65	0.53%	18
Dec 15, 2025	37.05	37.45	37.20	37.45	37.45	0.27%	1
Dec 12, 2025	36.73	37.35	37.10	37.35	37.35	0.81%	36
Dec 11, 2025	36.45	37.05	37.05	37.05	37.05	1.51%	-
Dec 10, 2025	36.30	36.70	36.20	36.50	36.50	0.41%	669
Dec 9, 2025	36.68	36.70	36.35	36.35	36.35	-2.28%	101
Dec 8, 2025	36.78	37.60	37.10	37.20	37.20	-0.53%	11
Dec 5, 2025	37.35	37.75	37.35	37.40	37.40	0.13%	10
Dec 4, 2025	37.30	37.50	37.00	37.35	37.35	-0.13%	1
Dec 3, 2025	37.10	37.50	37.25	37.40	37.40	0.13%	1
Dec 2, 2025	36.88	37.75	37.35	37.35	37.35	-0.13%	160