NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	36.53	37.40	36.90	37.40	37.40	0.94%	1,695
Nov 28, 2025	36.00	37.05	36.50	37.05	37.05	0.54%	9
Nov 27, 2025	36.68	36.95	36.55	36.85	36.85	0.08%	2,925
Nov 26, 2025	37.30	36.95	36.55	36.82	36.82	-0.82%	3,167
Nov 25, 2025	36.88	37.15	36.85	37.13	37.13	-0.20%	5,873
Nov 24, 2025	35.83	37.80	37.05	37.20	37.20	4.35%	260
Nov 21, 2025	34.53	35.65	35.65	35.65	35.65	1.71%	200
Nov 20, 2025	35.00	35.05	34.80	35.05	35.05	0.86%	100
Nov 19, 2025	34.00	34.90	34.30	34.75	34.75	1.61%	2
Nov 18, 2025	34.88	34.70	34.20	34.20	34.20	-2.29%	2,612
Nov 17, 2025	35.68	35.75	35.00	35.00	35.00	-1.80%	8
Nov 14, 2025	35.53	35.75	35.64	35.64	35.64	-1.13%	5,978
Nov 13, 2025	36.15	36.20	36.05	36.05	36.05	-1.23%	2
Nov 12, 2025	35.88	36.50	36.15	36.50	36.50	0.69%	3
Nov 11, 2025	35.35	36.25	35.50	36.25	36.25	2.26%	600
Nov 10, 2025	35.00	35.85	35.35	35.45	35.45	0.14%	82
Nov 7, 2025	35.25	35.40	34.75	35.40	35.40	-	3
Nov 6, 2025	35.30	35.40	35.40	35.40	35.40	0.28%	3
Nov 5, 2025	35.10	35.30	34.90	35.30	35.30	0.14%	1
Nov 4, 2025	35.35	35.35	35.10	35.25	35.25	-2.08%	20
Nov 3, 2025	35.68	36.05	36.00	36.00	36.00	-0.14%	33
Oct 31, 2025	36.30	36.50	36.05	36.05	36.05	-0.96%	28
Oct 30, 2025	36.20	36.60	35.35	36.40	36.40	1.53%	368
Oct 29, 2025	35.93	35.85	35.75	35.85	35.85	-0.28%	42
Oct 28, 2025	35.58	35.95	35.70	35.95	35.95	0.14%	4,363
Oct 27, 2025	35.20	35.95	35.25	35.90	35.90	0.14%	2
Oct 24, 2025	35.30	35.85	35.20	35.85	35.85	0.56%	154
Oct 23, 2025	35.20	36.00	35.25	35.65	35.65	0.85%	45
Oct 22, 2025	35.00	35.45	34.90	35.35	35.35	1.00%	172
Oct 21, 2025	35.00	35.20	34.80	35.00	35.00	-	2,010
Oct 20, 2025	34.00	35.00	34.30	35.00	35.00	1.89%	429
Oct 17, 2025	33.83	34.50	34.00	34.35	34.35	0.15%	1,136
Oct 16, 2025	34.53	34.35	33.80	34.30	34.30	0.73%	3,789
Oct 15, 2025	33.45	34.50	33.50	34.05	34.05	1.79%	1,048
Oct 14, 2025	36.53	36.00	33.05	33.45	33.45	-13.57%	1,992
Oct 13, 2025	38.58	39.20	38.50	38.70	38.70	-0.77%	253
Oct 10, 2025	39.00	39.20	38.50	39.00	39.00	-2.01%	229
Oct 9, 2025	39.93	40.20	39.65	39.80	39.80	-0.50%	116
Oct 8, 2025	39.83	40.15	39.45	40.00	40.00	-0.25%	1
Oct 7, 2025	39.58	40.15	40.10	40.10	40.10	1.01%	-