NV Bekaert SA (LON:0OQJ)
London · Delayed Price · Currency is GBP · Price in EUR 34.05
+0.60 (1.79%)
At close: Oct 15, 2025
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 6, 2025 | 39.88 | 39.85 | 39.60 | 39.70 | 39.70 | 0.25% | 2 |
| Oct 3, 2025 | 39.30 | 39.65 | 39.55 | 39.60 | 39.60 | 0.76% | 3,142 |
| Oct 2, 2025 | 40.20 | 39.80 | 39.30 | 39.30 | 39.30 | -0.38% | 3 |
| Oct 1, 2025 | 38.78 | 39.45 | 38.50 | 39.45 | 39.45 | 1.81% | 11 |
| Sep 30, 2025 | 39.58 | 39.45 | 38.75 | 38.75 | 38.75 | -1.59% | 300 |
| Sep 29, 2025 | 40.10 | 40.05 | 39.35 | 39.38 | 39.38 | -1.56% | 49 |
| Sep 26, 2025 | 39.68 | 40.20 | 40.00 | 40.00 | 40.00 | 0.50% | 601 |
| Sep 25, 2025 | 40.00 | 40.20 | 39.80 | 39.80 | 39.80 | -0.38% | 353 |
| Sep 24, 2025 | 39.78 | 39.95 | 39.95 | 39.95 | 39.95 | 0.13% | 200 |
| Sep 23, 2025 | 39.30 | 39.90 | 39.45 | 39.90 | 39.90 | 2.31% | 2,011 |
| Sep 22, 2025 | 39.40 | 39.25 | 39.00 | 39.00 | 39.00 | -0.64% | 13 |
| Sep 19, 2025 | 38.93 | 39.45 | 38.95 | 39.25 | 39.25 | 0.90% | 3 |
| Sep 18, 2025 | 38.58 | 38.95 | 38.10 | 38.90 | 38.90 | 0.78% | 4,004 |
| Sep 17, 2025 | 38.20 | 38.85 | 38.45 | 38.60 | 38.60 | 0.52% | - |
| Sep 16, 2025 | 38.30 | 38.60 | 38.00 | 38.40 | 38.40 | -0.26% | 2,577 |
| Sep 15, 2025 | 37.83 | 38.50 | 38.20 | 38.50 | 38.50 | 1.32% | 117 |
| 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 |