NV Bekaert Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	42.15	42.15	41.75	42.10	42.10	1.08%	-
Feb 2, 2026	40.85	41.65	40.85	41.65	41.65	0.24%	-
Jan 30, 2026	41.10	41.55	41.00	41.55	41.55	-0.84%	-
Jan 29, 2026	42.15	42.15	41.80	41.90	41.90	1.95%	-
Jan 28, 2026	41.10	41.35	41.10	41.10	41.10	2.37%	-
Jan 27, 2026	39.80	40.15	39.80	40.15	40.15	-0.62%	-
Jan 26, 2026	40.10	40.40	40.05	40.40	40.40	0.37%	491
Jan 23, 2026	40.10	40.25	40.10	40.25	40.25	-0.12%	-
Jan 22, 2026	39.85	40.55	39.85	40.30	40.30	2.15%	263
Jan 21, 2026	38.65	39.45	38.60	39.45	39.45	3.41%	526
Jan 20, 2026	38.15	38.15	37.85	38.15	38.15	-0.65%	-
Jan 19, 2026	38.35	38.40	38.25	38.40	38.40	-1.54%	-
Jan 16, 2026	39.65	39.65	39.00	39.00	39.00	-2.13%	-
Jan 15, 2026	39.55	39.85	39.55	39.85	39.85	2.05%	-
Jan 14, 2026	39.15	39.15	38.85	39.05	39.05	-0.51%	-
Jan 13, 2026	38.95	39.25	38.95	39.25	39.25	1.03%	-
Jan 12, 2026	38.85	39.05	38.75	38.85	38.85	-0.77%	-
Jan 9, 2026	39.15	39.20	39.15	39.15	39.15	2.22%	-
Jan 8, 2026	39.35	39.35	38.05	38.30	38.30	-1.79%	-
Jan 7, 2026	38.95	39.10	38.70	39.00	39.00	0.91%	-
Jan 6, 2026	38.65	38.65	38.40	38.65	38.65	0.91%	-
Jan 5, 2026	39.20	39.20	38.30	38.30	38.30	-0.78%	-
Jan 2, 2026	38.05	38.60	38.05	38.60	38.60	1.85%	-
Dec 30, 2025	37.95	38.10	37.90	37.90	37.90	-0.66%	-
Dec 29, 2025	37.95	38.20	37.95	38.15	38.15	1.73%	-
Dec 23, 2025	37.35	37.50	37.25	37.50	37.50	0.67%	-
Dec 22, 2025	37.05	37.25	37.05	37.25	37.25	0.40%	-
Dec 19, 2025	37.30	37.30	37.00	37.10	37.10	-	-
Dec 18, 2025	37.20	37.20	37.05	37.10	37.10	-0.13%	-
Dec 17, 2025	37.60	37.60	37.10	37.15	37.15	-1.33%	-
Dec 16, 2025	37.75	37.80	37.65	37.65	37.65	1.07%	-
Dec 15, 2025	37.25	37.55	37.25	37.25	37.25	-0.27%	-
Dec 12, 2025	37.15	37.35	37.15	37.35	37.35	2.05%	-
Dec 11, 2025	36.45	36.70	36.45	36.60	36.60	0.69%	-
Dec 10, 2025	36.35	36.35	36.20	36.35	36.35	-0.14%	-
Dec 9, 2025	36.80	36.80	36.40	36.40	36.40	-1.62%	-
Dec 8, 2025	37.20	37.20	37.00	37.00	37.00	-1.20%	-
Dec 5, 2025	37.50	37.65	37.45	37.45	37.45	0.13%	-
Dec 4, 2025	37.05	37.45	37.05	37.40	37.40	0.40%	-
Dec 3, 2025	37.40	37.50	37.25	37.25	37.25	-0.40%	-
Dec 2, 2025	37.35	37.55	37.35	37.40	37.40	0.81%	-
Dec 1, 2025	36.95	37.15	36.95	37.10	37.10	0.54%	-
Nov 28, 2025	36.80	36.90	36.60	36.90	36.90	0.14%	-
Nov 27, 2025	37.05	37.05	36.80	36.85	36.85	0.14%	100
Nov 26, 2025	37.25	37.25	36.80	36.80	36.80	-0.67%	-
Nov 25, 2025	37.10	37.10	36.55	37.05	37.05	-0.27%	-
Nov 24, 2025	36.70	37.65	36.70	37.15	37.15	3.77%	566
Nov 21, 2025	34.10	35.80	34.10	35.80	35.80	3.02%	253
Nov 20, 2025	35.00	35.00	34.70	34.75	34.75	-0.29%	506
Nov 19, 2025	34.35	34.85	34.35	34.85	34.85	1.75%	-