NV Bekaert SA (VIE:BEKB)
Austria · Delayed Price · Currency is EUR 37.10
0.00 (0.00%)
At close: Dec 19, 2025
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 34.70 | 34.70 | 34.25 | 34.25 | 34.25 | -2.28% | - |
| Nov 17, 2025 | 35.80 | 35.80 | 35.05 | 35.05 | 35.05 | -1.13% | - |
| Nov 14, 2025 | 35.80 | 35.80 | 35.45 | 35.45 | 35.45 | -1.53% | - |
| Nov 13, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -0.83% | - |
| Nov 12, 2025 | 36.30 | 36.30 | 36.15 | 36.30 | 36.30 | 0.83% | - |
| Nov 11, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 0.98% | 253 |
| Nov 10, 2025 | 35.75 | 35.90 | 35.65 | 35.65 | 35.65 | 0.99% | - |
| Nov 7, 2025 | 35.70 | 35.70 | 35.30 | 35.30 | 35.30 | -0.14% | - |
| Nov 6, 2025 | 35.70 | 35.70 | 35.35 | 35.35 | 35.35 | -0.28% | - |
| Nov 5, 2025 | 35.10 | 35.45 | 35.10 | 35.45 | 35.45 | 0.42% | - |
| Nov 4, 2025 | 35.35 | 35.35 | 35.05 | 35.30 | 35.30 | -1.40% | - |
| Nov 3, 2025 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | -0.97% | - |
| Oct 31, 2025 | 36.55 | 36.55 | 36.15 | 36.15 | 36.15 | -0.41% | - |
| Oct 30, 2025 | 36.15 | 36.30 | 36.15 | 36.30 | 36.30 | 0.83% | - |
| Oct 29, 2025 | 35.90 | 36.00 | 35.90 | 36.00 | 36.00 | 0.42% | - |
| Oct 28, 2025 | 35.80 | 35.85 | 35.65 | 35.85 | 35.85 | -0.14% | - |
| Oct 27, 2025 | 35.90 | 35.90 | 35.55 | 35.90 | 35.90 | 0.70% | - |
| Oct 24, 2025 | 35.65 | 35.65 | 35.35 | 35.65 | 35.65 | 0.71% | - |
| Oct 23, 2025 | 35.55 | 35.55 | 35.30 | 35.40 | 35.40 | 0.57% | - |
| Oct 22, 2025 | 35.15 | 35.20 | 35.00 | 35.20 | 35.20 | 0.72% | 253 |
| Oct 21, 2025 | 35.00 | 35.00 | 34.95 | 34.95 | 34.95 | - | - |
| Oct 20, 2025 | 34.50 | 34.95 | 34.50 | 34.95 | 34.95 | 1.45% | - |
| Oct 17, 2025 | 34.15 | 34.45 | 33.85 | 34.45 | 34.45 | 0.73% | 253 |
| Oct 16, 2025 | 34.05 | 34.30 | 34.05 | 34.20 | 34.20 | 0.59% | - |
| Oct 15, 2025 | 33.65 | 34.35 | 33.65 | 34.00 | 34.00 | 2.56% | - |