NV Bekaert SA (EBR:BEKB)
Belgium
· Delayed Price · Currency is EUR 43.00
-0.75 (-1.71%)
Mar 2, 2026, 5:37 PM CET
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 42.80 | 43.35 | 41.85 | 43.25 | - | -1.14% | 17,714 |
| Feb 27, 2026 | 44.85 | 44.85 | 43.10 | 43.75 | 43.75 | -1.91% | 94,225 |
| Feb 26, 2026 | 43.00 | 44.80 | 41.80 | 44.60 | 44.60 | 0.90% | 103,403 |
| Feb 25, 2026 | 44.05 | 44.45 | 43.40 | 44.20 | 44.20 | 0.11% | 45,741 |
| Feb 24, 2026 | 44.00 | 44.45 | 43.95 | 44.15 | 44.15 | 0.80% | 34,459 |
| Feb 23, 2026 | 43.90 | 44.15 | 43.60 | 43.80 | 43.80 | -0.68% | 61,737 |
| Feb 20, 2026 | 44.40 | 44.40 | 43.85 | 44.10 | 44.10 | -0.23% | 25,233 |
| Feb 19, 2026 | 43.85 | 44.40 | 43.20 | 44.20 | 44.20 | 0.80% | 69,110 |
| Feb 18, 2026 | 43.55 | 43.85 | 43.40 | 43.85 | 43.85 | 0.80% | 31,216 |
| Feb 17, 2026 | 43.30 | 43.60 | 42.90 | 43.50 | 43.50 | - | 33,672 |
| Feb 16, 2026 | 43.50 | 43.95 | 43.20 | 43.50 | 43.50 | - | 30,434 |
| Feb 13, 2026 | 44.00 | 44.00 | 42.90 | 43.50 | 43.50 | -1.58% | 34,270 |
| Feb 12, 2026 | 44.90 | 45.00 | 44.10 | 44.20 | 44.20 | -1.12% | 66,491 |
| Feb 11, 2026 | 44.30 | 44.80 | 44.05 | 44.70 | 44.70 | 0.68% | 43,206 |
| Feb 10, 2026 | 44.25 | 44.50 | 44.00 | 44.40 | 44.40 | 0.34% | 24,649 |
| Feb 9, 2026 | 43.95 | 44.25 | 43.85 | 44.25 | 44.25 | 0.68% | 44,799 |
| Feb 6, 2026 | 42.70 | 43.95 | 42.50 | 43.95 | 43.95 | 2.81% | 53,721 |
| Feb 5, 2026 | 42.35 | 42.90 | 42.35 | 42.75 | 42.75 | 0.47% | 29,211 |
| Feb 4, 2026 | 42.00 | 43.00 | 41.90 | 42.55 | 42.55 | 1.43% | 81,825 |
| Feb 3, 2026 | 42.05 | 42.35 | 41.75 | 41.95 | 41.95 | 0.24% | 31,532 |
| Feb 2, 2026 | 40.85 | 42.10 | 40.85 | 41.85 | 41.85 | 0.84% | 35,374 |
| Jan 30, 2026 | 41.05 | 41.75 | 40.90 | 41.50 | 41.50 | 0.97% | 46,458 |
| Jan 29, 2026 | 42.00 | 42.40 | 41.10 | 41.10 | 41.10 | -1.08% | 42,328 |
| Jan 28, 2026 | 40.40 | 41.75 | 40.35 | 41.55 | 41.55 | 3.23% | 61,761 |
| Jan 27, 2026 | 40.30 | 40.35 | 39.80 | 40.25 | 40.25 | 0.12% | 28,046 |
| Jan 26, 2026 | 40.00 | 40.50 | 39.40 | 40.20 | 40.20 | 0.37% | 66,324 |
| Jan 23, 2026 | 40.50 | 40.50 | 39.85 | 40.05 | 40.05 | -1.35% | 37,220 |
| Jan 22, 2026 | 39.85 | 40.65 | 39.70 | 40.60 | 40.60 | 2.92% | 64,170 |
| Jan 21, 2026 | 38.50 | 39.60 | 38.45 | 39.45 | 39.45 | 3.14% | 42,394 |
| Jan 20, 2026 | 38.00 | 38.25 | 37.80 | 38.25 | 38.25 | 0.26% | 54,472 |
| Jan 19, 2026 | 38.20 | 38.80 | 37.95 | 38.15 | 38.15 | -1.29% | 37,169 |
| Jan 16, 2026 | 39.85 | 39.85 | 38.55 | 38.65 | 38.65 | -3.25% | 44,799 |
| Jan 15, 2026 | 39.55 | 40.05 | 39.30 | 39.95 | 39.95 | 1.52% | 39,708 |
| Jan 14, 2026 | 39.25 | 39.40 | 38.75 | 39.35 | 39.35 | 0.25% | 26,151 |
| Jan 13, 2026 | 38.90 | 39.35 | 38.80 | 39.25 | 39.25 | 1.29% | 35,865 |
| Jan 12, 2026 | 38.95 | 39.10 | 38.70 | 38.75 | 38.75 | -0.51% | 25,319 |
| Jan 9, 2026 | 39.10 | 39.30 | 38.75 | 38.95 | 38.95 | 0.13% | 27,982 |
| Jan 8, 2026 | 39.15 | 39.35 | 37.85 | 38.90 | 38.90 | -1.39% | 41,983 |
| Jan 7, 2026 | 39.05 | 39.45 | 38.60 | 39.45 | 39.45 | 1.28% | 45,904 |
| Jan 6, 2026 | 38.70 | 39.05 | 38.35 | 38.95 | 38.95 | 1.04% | 49,446 |
| Jan 5, 2026 | 39.00 | 39.20 | 38.10 | 38.55 | 38.55 | -0.52% | 29,434 |
| Jan 2, 2026 | 37.70 | 38.80 | 37.70 | 38.75 | 38.75 | 2.24% | 26,939 |
| Dec 31, 2025 | 37.80 | 38.00 | 37.80 | 37.90 | 37.90 | - | 10,498 |
| Dec 30, 2025 | 37.95 | 38.25 | 37.85 | 37.90 | 37.90 | - | 26,350 |
| Dec 29, 2025 | 37.90 | 38.30 | 37.85 | 37.90 | 37.90 | -0.52% | 31,550 |
| Dec 24, 2025 | 37.60 | 38.40 | 37.60 | 38.10 | 38.10 | 1.46% | 38,780 |
| Dec 23, 2025 | 37.40 | 37.65 | 37.20 | 37.55 | 37.55 | 0.27% | 25,560 |
| Dec 22, 2025 | 37.00 | 37.45 | 36.90 | 37.45 | 37.45 | 1.08% | 30,540 |
| Dec 19, 2025 | 37.35 | 37.35 | 36.85 | 37.05 | 37.05 | -0.94% | 69,349 |
| Dec 18, 2025 | 37.15 | 37.40 | 37.00 | 37.40 | 37.40 | 0.54% | 32,857 |
| Dec 17, 2025 | 37.60 | 37.75 | 37.00 | 37.20 | 37.20 | -0.80% | 37,840 |
| Dec 16, 2025 | 37.50 | 38.00 | 37.30 | 37.50 | 37.50 | -0.27% | 59,190 |
| Dec 15, 2025 | 37.20 | 37.70 | 37.20 | 37.60 | 37.60 | 1.21% | 38,632 |
| Dec 12, 2025 | 37.00 | 37.45 | 37.00 | 37.15 | 37.15 | 0.41% | 32,343 |
| Dec 11, 2025 | 36.50 | 37.15 | 36.40 | 37.00 | 37.00 | 1.79% | 34,321 |
| Dec 10, 2025 | 36.50 | 36.50 | 35.85 | 36.35 | 36.35 | -0.27% | 33,909 |
| Dec 9, 2025 | 36.75 | 37.10 | 36.35 | 36.45 | 36.45 | -1.22% | 35,749 |
| Dec 8, 2025 | 37.05 | 37.35 | 36.85 | 36.90 | 36.90 | -0.81% | 31,200 |
| Dec 5, 2025 | 37.35 | 37.95 | 37.20 | 37.20 | 37.20 | -0.67% | 32,096 |
| Dec 4, 2025 | 37.00 | 37.50 | 36.85 | 37.45 | 37.45 | 1.22% | 33,709 |
| Dec 3, 2025 | 37.20 | 37.55 | 37.00 | 37.00 | 37.00 | -0.80% | 37,711 |
| Dec 2, 2025 | 37.25 | 37.65 | 37.25 | 37.30 | 37.30 | -0.27% | 36,021 |
| Dec 1, 2025 | 36.80 | 37.50 | 36.75 | 37.40 | 37.40 | 1.36% | 43,757 |
| Nov 28, 2025 | 36.65 | 37.05 | 36.45 | 36.90 | 36.90 | 0.68% | 45,881 |
| Nov 27, 2025 | 36.65 | 37.00 | 36.65 | 36.65 | 36.65 | -0.27% | 29,889 |
| Nov 26, 2025 | 37.30 | 37.30 | 36.60 | 36.75 | 36.75 | -0.68% | 41,393 |
| Nov 25, 2025 | 37.25 | 37.30 | 36.20 | 37.00 | 37.00 | -1.07% | 54,848 |
| Nov 24, 2025 | 36.40 | 37.90 | 36.40 | 37.40 | 37.40 | 3.74% | 119,510 |
| Nov 21, 2025 | 34.00 | 36.30 | 33.70 | 36.05 | 36.05 | 3.44% | 65,962 |
| Nov 20, 2025 | 35.00 | 35.15 | 34.60 | 34.85 | 34.85 | 0.14% | 39,851 |
| Nov 19, 2025 | 34.30 | 34.95 | 34.15 | 34.80 | 34.80 | 1.02% | 37,902 |
| Nov 18, 2025 | 34.65 | 34.80 | 34.10 | 34.45 | 34.45 | -2.41% | 29,139 |
| Nov 17, 2025 | 35.70 | 35.75 | 34.75 | 35.30 | 35.30 | -1.26% | 28,157 |
| Nov 14, 2025 | 35.60 | 35.80 | 35.30 | 35.75 | 35.75 | -0.42% | 34,366 |
| Nov 13, 2025 | 36.10 | 36.25 | 35.90 | 35.90 | 35.90 | -0.83% | 47,020 |
| Nov 12, 2025 | 36.25 | 36.50 | 36.10 | 36.20 | 36.20 | 0.28% | 32,056 |
| Nov 11, 2025 | 35.50 | 36.30 | 35.50 | 36.10 | 36.10 | 2.12% | 39,499 |
| Nov 10, 2025 | 35.65 | 35.95 | 35.35 | 35.35 | 35.35 | 0.57% | 30,422 |
| Nov 7, 2025 | 35.40 | 35.80 | 35.15 | 35.15 | 35.15 | -0.28% | 31,811 |
| Nov 6, 2025 | 35.30 | 35.80 | 35.05 | 35.25 | 35.25 | -0.70% | 32,233 |
| Nov 5, 2025 | 35.10 | 35.55 | 35.00 | 35.50 | 35.50 | 0.42% | 27,660 |
| Nov 4, 2025 | 35.35 | 35.45 | 34.90 | 35.35 | 35.35 | -0.98% | 42,298 |
| Nov 3, 2025 | 36.05 | 36.25 | 35.70 | 35.70 | 35.70 | -1.52% | 21,200 |
| Oct 31, 2025 | 36.30 | 36.50 | 36.05 | 36.25 | 36.25 | - | 34,040 |
| Oct 30, 2025 | 36.10 | 36.50 | 35.80 | 36.25 | 36.25 | 0.42% | 35,803 |
| Oct 29, 2025 | 35.90 | 36.15 | 35.70 | 36.10 | 36.10 | 0.70% | 36,957 |
| Oct 28, 2025 | 35.75 | 35.95 | 35.50 | 35.85 | 35.85 | 0.14% | 25,110 |
| Oct 27, 2025 | 35.90 | 35.95 | 35.50 | 35.80 | 35.80 | - | 29,382 |
| Oct 24, 2025 | 35.60 | 35.85 | 35.25 | 35.80 | 35.80 | 0.85% | 34,693 |
| Oct 23, 2025 | 35.50 | 35.65 | 35.15 | 35.50 | 35.50 | 0.57% | 41,092 |
| Oct 22, 2025 | 35.15 | 35.40 | 34.95 | 35.30 | 35.30 | 1.15% | 70,530 |
| Oct 21, 2025 | 34.95 | 35.15 | 34.70 | 34.90 | 34.90 | -0.14% | 44,313 |
| Oct 20, 2025 | 34.30 | 35.00 | 34.30 | 34.95 | 34.95 | 1.90% | 38,621 |
| Oct 17, 2025 | 34.00 | 34.60 | 33.70 | 34.30 | 34.30 | - | 55,913 |
| Oct 16, 2025 | 33.95 | 34.45 | 33.80 | 34.30 | 34.30 | 1.33% | 42,475 |
| Oct 15, 2025 | 33.50 | 34.50 | 33.50 | 33.85 | 33.85 | 1.65% | 68,201 |
| Oct 14, 2025 | 35.80 | 35.85 | 33.00 | 33.30 | 33.30 | -13.84% | 222,885 |
| Oct 13, 2025 | 38.80 | 39.15 | 38.60 | 38.65 | 38.65 | - | 21,392 |
| Oct 10, 2025 | 39.00 | 39.20 | 38.60 | 38.65 | 38.65 | -1.40% | 30,055 |
| Oct 9, 2025 | 40.20 | 40.30 | 39.10 | 39.20 | 39.20 | -2.24% | 30,813 |