NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	40.30	40.50	39.85	39.85	39.85	-1.36%	501
Mar 12, 2026	40.40	40.40	40.40	40.40	40.40	0.12%	-
Mar 11, 2026	40.68	40.35	40.25	40.35	40.35	-0.62%	61
Mar 10, 2026	39.30	40.60	40.10	40.60	40.60	3.44%	28,931
Mar 9, 2026	39.58	39.30	38.70	39.25	39.25	-2.97%	3,006
Mar 6, 2026	41.20	40.55	40.23	40.45	40.45	-2.76%	1,079
Mar 5, 2026	42.00	42.15	41.30	41.60	41.60	-0.83%	6
Mar 4, 2026	40.40	41.95	41.40	41.95	41.95	0.48%	25
Mar 3, 2026	42.10	42.80	41.75	41.75	41.75	-2.91%	3
Mar 2, 2026	43.00	43.30	42.10	43.00	43.00	-1.15%	1
Feb 27, 2026	44.00	44.65	43.25	43.50	43.50	-2.25%	3
Feb 26, 2026	43.53	44.50	42.00	44.50	44.50	0.56%	23
Feb 25, 2026	44.00	44.30	43.45	44.25	44.25	0.34%	446
Feb 24, 2026	43.58	44.10	44.10	44.10	44.10	0.46%	1
Feb 23, 2026	42.53	44.00	43.80	43.90	43.90	-1.01%	300
Feb 20, 2026	44.40	44.35	44.05	44.35	44.35	-0.34%	2
Feb 19, 2026	43.68	44.50	43.80	44.50	44.50	1.60%	201
Feb 18, 2026	43.10	44.50	43.55	43.80	43.80	1.39%	45,352
Feb 17, 2026	43.35	43.35	42.95	43.20	43.20	-0.35%	210
Feb 16, 2026	43.00	44.00	43.25	43.35	43.35	-0.23%	1
Feb 13, 2026	44.00	44.15	43.20	43.45	43.45	-3.12%	227
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