NV Bekaert SA (LON:0OQJ)
London · Delayed Price · Currency is GBP · Price in EUR 38.35
-0.60 (-1.54%)
At close: Oct 1, 2026
LON:0OQJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 38.20 | 38.45 | 38.10 | 38.35 | 38.35 | -1.54% | 80 |
| Sep 30, 2026 | 38.63 | 38.95 | 38.95 | 38.95 | 38.95 | 0.78% | 100 |
| Sep 29, 2026 | 38.30 | 38.65 | 38.20 | 38.65 | 38.65 | 0.78% | 138 |
| Sep 28, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.26% | - |
| Sep 25, 2026 | 38.00 | 38.55 | 38.35 | 38.45 | 38.45 | 0.92% | 558 |
| Sep 24, 2026 | 38.00 | 38.10 | 38.10 | 38.10 | 38.10 | -0.78% | 225 |
| Sep 23, 2026 | 38.40 | 38.40 | 38.05 | 38.40 | 38.40 | 1.25% | 49,798 |
| Sep 22, 2026 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.33% | - |
| Sep 21, 2026 | 37.53 | 38.05 | 37.75 | 38.05 | 38.05 | 0.13% | 282 |
| Sep 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.39% | - |
| Sep 17, 2026 | 38.00 | 38.20 | 38.00 | 38.15 | 38.15 | 0.53% | 300 |
| Sep 16, 2026 | 37.20 | 38.00 | 37.30 | 37.95 | 37.95 | 2.15% | 36,135 |
| Sep 15, 2026 | 37.00 | 37.45 | 37.10 | 37.15 | 37.15 | 0.95% | 1,211 |
| Sep 14, 2026 | 37.00 | 37.45 | 36.80 | 36.80 | 36.80 | -2.00% | 7 |
| Sep 11, 2026 | 37.45 | 37.55 | 37.55 | 37.55 | 37.55 | -1.31% | - |
| Sep 10, 2026 | 38.00 | 38.05 | 38.05 | 38.05 | 38.05 | -1.17% | 8 |
| Sep 9, 2026 | 38.45 | 38.50 | 38.50 | 38.50 | 38.50 | -1.16% | - |
| Sep 8, 2026 | 38.53 | 38.95 | 38.80 | 38.95 | 38.95 | -1.89% | 16 |
| Sep 7, 2026 | 38.88 | 39.70 | 39.70 | 39.70 | 39.70 | 2.58% | - |
| Sep 4, 2026 | 38.68 | 38.70 | 38.60 | 38.70 | 38.70 | -0.26% | 75,536 |
| Sep 3, 2026 | 38.73 | 38.80 | 38.80 | 38.80 | 38.80 | 0.65% | - |
| Sep 2, 2026 | 38.20 | 38.55 | 38.00 | 38.55 | 38.55 | 0.92% | 2 |
| Sep 1, 2026 | 39.20 | 38.60 | 38.10 | 38.20 | 38.20 | -2.68% | 340 |
| Aug 31, 2026 | 38.35 | 39.25 | 38.35 | 39.25 | 39.25 | 1.36% | - |
| Aug 28, 2026 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.45% | - |
| Aug 27, 2026 | 38.30 | 38.80 | 38.55 | 38.55 | 38.55 | 0.92% | 3 |
| Aug 26, 2026 | 37.58 | 38.20 | 38.20 | 38.20 | 38.20 | 1.19% | 3 |
| Aug 25, 2026 | 37.53 | 37.85 | 37.65 | 37.75 | 37.75 | 0.27% | 1,201 |
| Aug 24, 2026 | 37.83 | 37.65 | 37.65 | 37.65 | 37.65 | -0.69% | 2 |
| Aug 21, 2026 | 37.40 | 37.95 | 37.70 | 37.91 | 37.91 | 1.09% | 38,668 |
| Aug 20, 2026 | 37.88 | 37.90 | 37.50 | 37.50 | 37.50 | -0.66% | 598 |
| Aug 19, 2026 | 38.00 | 37.75 | 37.65 | 37.75 | 37.75 | -0.66% | 1,653 |
| Aug 18, 2026 | 38.40 | 38.40 | 37.80 | 38.00 | 38.00 | -1.43% | 3,608 |
| Aug 17, 2026 | 38.58 | 38.80 | 38.55 | 38.55 | 38.55 | 0.52% | 4 |
| Aug 14, 2026 | 38.00 | 38.40 | 38.00 | 38.35 | 38.35 | 0.92% | 3,627 |
| Aug 13, 2026 | 37.83 | 38.00 | 37.85 | 38.00 | 38.00 | - | 3,310 |
| Aug 12, 2026 | 37.83 | 38.00 | 37.90 | 38.00 | 38.00 | 0.93% | 1,077 |
| Aug 11, 2026 | 38.40 | 38.30 | 37.65 | 37.65 | 37.65 | -0.92% | 6,806 |
| Aug 10, 2026 | 38.53 | 38.60 | 38.00 | 38.00 | 38.00 | -1.30% | 1,409 |
| Aug 7, 2026 | 38.58 | 38.55 | 38.50 | 38.50 | 38.50 | -0.39% | - |
| Aug 6, 2026 | 39.20 | 39.20 | 38.60 | 38.65 | 38.65 | -0.77% | 547 |
| Aug 5, 2026 | 39.35 | 39.60 | 38.60 | 38.95 | 38.95 | -1.27% | 1,758 |
| Aug 4, 2026 | 39.05 | 39.60 | 38.90 | 39.45 | 39.45 | -0.88% | 2 |
| Aug 3, 2026 | 39.40 | 40.00 | 39.50 | 39.80 | 39.80 | 1.02% | 100 |
| Jul 31, 2026 | 39.00 | 39.40 | 39.40 | 39.40 | 39.40 | 0.77% | - |
| Jul 30, 2026 | 41.58 | 39.45 | 39.10 | 39.10 | 39.10 | -6.90% | 58 |
| Jul 29, 2026 | 42.25 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1 |
| Jul 28, 2026 | 41.58 | 42.00 | 42.00 | 42.00 | 42.00 | 1.08% | - |
| Jul 27, 2026 | 41.20 | 42.10 | 41.55 | 41.55 | 41.55 | -0.60% | 5,643 |
| Jul 24, 2026 | 41.53 | 41.80 | 41.80 | 41.80 | 41.80 | 0.36% | 1 |