NV Bekaert SA (EBR:BEKB)
Belgium
· Delayed Price · Currency is EUR 37.20
-0.25 (-0.67%)
At close: Dec 5, 2025
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 39.95 | 40.20 | 39.75 | 40.10 | 40.10 | 0.50% | 40,657 |
| Oct 7, 2025 | 39.60 | 40.30 | 39.40 | 39.90 | 39.90 | 0.76% | 37,683 |
| Oct 6, 2025 | 39.85 | 39.90 | 39.35 | 39.60 | 39.60 | - | 58,992 |
| Oct 3, 2025 | 39.45 | 39.80 | 39.35 | 39.60 | 39.60 | 0.64% | 43,476 |
| Oct 2, 2025 | 39.80 | 39.80 | 39.05 | 39.35 | 39.35 | -0.13% | 42,154 |
| Oct 1, 2025 | 38.80 | 39.53 | 38.50 | 39.40 | 39.40 | 1.29% | 40,690 |
| Sep 30, 2025 | 39.60 | 39.60 | 38.45 | 38.90 | 38.90 | -2.02% | 37,235 |
| Sep 29, 2025 | 40.20 | 40.20 | 39.35 | 39.70 | 39.70 | -0.87% | 30,258 |
| Sep 26, 2025 | 40.00 | 40.30 | 39.85 | 40.05 | 40.05 | 0.88% | 46,126 |
| Sep 25, 2025 | 40.00 | 40.20 | 39.60 | 39.70 | 39.70 | -0.75% | 45,229 |
| Sep 24, 2025 | 39.85 | 40.10 | 39.48 | 40.00 | 40.00 | 0.38% | 41,204 |
| Sep 23, 2025 | 39.35 | 39.95 | 39.35 | 39.85 | 39.85 | 1.66% | 47,313 |
| Sep 22, 2025 | 39.40 | 39.50 | 39.00 | 39.20 | 39.20 | -0.13% | 28,060 |
| Sep 19, 2025 | 39.00 | 39.55 | 38.80 | 39.25 | 39.25 | 0.77% | 99,360 |
| Sep 18, 2025 | 38.60 | 39.00 | 38.50 | 38.95 | 38.95 | 1.17% | 40,063 |
| Sep 17, 2025 | 38.30 | 38.70 | 38.15 | 38.50 | 38.50 | 0.52% | 20,017 |
| Sep 16, 2025 | 38.35 | 38.50 | 38.10 | 38.30 | 38.30 | - | 31,916 |
| Sep 15, 2025 | 38.00 | 38.55 | 37.95 | 38.30 | 38.30 | 0.66% | 26,379 |
| Sep 12, 2025 | 38.35 | 38.40 | 37.85 | 38.05 | 38.05 | -0.26% | 27,795 |
| Sep 11, 2025 | 38.00 | 38.30 | 37.65 | 38.15 | 38.15 | 0.39% | 29,742 |
| Sep 10, 2025 | 38.40 | 38.40 | 37.75 | 38.00 | 38.00 | -0.26% | 25,571 |
| Sep 9, 2025 | 38.50 | 38.70 | 38.05 | 38.10 | 38.10 | -1.30% | 24,229 |
| Sep 8, 2025 | 38.45 | 38.65 | 38.30 | 38.60 | 38.60 | 0.65% | 29,379 |
| Sep 5, 2025 | 38.20 | 38.75 | 38.20 | 38.35 | 38.35 | 0.92% | 42,148 |
| Sep 4, 2025 | 37.95 | 38.30 | 37.80 | 38.00 | 38.00 | - | 20,158 |
| Sep 3, 2025 | 38.05 | 38.70 | 38.00 | 38.00 | 38.00 | 0.53% | 25,033 |
| Sep 2, 2025 | 38.60 | 38.95 | 37.80 | 37.80 | 37.80 | -1.95% | 28,421 |
| Sep 1, 2025 | 38.45 | 38.75 | 38.25 | 38.55 | 38.55 | 0.39% | 26,579 |
| Aug 29, 2025 | 38.60 | 39.00 | 38.40 | 38.40 | 38.40 | -0.65% | 28,160 |
| Aug 28, 2025 | 38.90 | 39.20 | 38.65 | 38.65 | 38.65 | -0.13% | 22,236 |
| Aug 27, 2025 | 39.00 | 39.00 | 38.60 | 38.70 | 38.70 | -0.77% | 24,176 |
| Aug 26, 2025 | 39.00 | 39.00 | 38.65 | 39.00 | 39.00 | -0.51% | 44,208 |
| Aug 25, 2025 | 39.30 | 39.40 | 39.10 | 39.20 | 39.20 | -0.13% | 26,112 |
| Aug 22, 2025 | 38.95 | 39.35 | 38.80 | 39.25 | 39.25 | 1.03% | 36,621 |
| Aug 21, 2025 | 38.75 | 38.95 | 38.60 | 38.85 | 38.85 | 0.39% | 30,155 |
| Aug 20, 2025 | 38.60 | 39.15 | 38.60 | 38.70 | 38.70 | -0.26% | 39,788 |
| Aug 19, 2025 | 37.50 | 38.80 | 37.50 | 38.80 | 38.80 | 3.47% | 66,842 |
| Aug 18, 2025 | 37.50 | 37.60 | 37.30 | 37.50 | 37.50 | -0.13% | 34,161 |
| Aug 15, 2025 | 37.80 | 37.85 | 37.55 | 37.55 | 37.55 | -0.13% | 26,482 |
| Aug 14, 2025 | 38.10 | 38.10 | 37.30 | 37.60 | 37.60 | -1.31% | 40,848 |
| Aug 13, 2025 | 38.10 | 38.10 | 37.70 | 38.10 | 38.10 | 0.26% | 28,896 |
| Aug 12, 2025 | 37.70 | 38.10 | 37.70 | 38.00 | 38.00 | 1.20% | 42,212 |
| Aug 11, 2025 | 37.80 | 37.80 | 37.30 | 37.55 | 37.55 | -0.66% | 32,477 |
| Aug 8, 2025 | 37.30 | 37.80 | 37.25 | 37.80 | 37.80 | 1.48% | 33,418 |
| Aug 7, 2025 | 36.65 | 37.50 | 36.65 | 37.25 | 37.25 | 1.92% | 77,368 |
| Aug 6, 2025 | 36.75 | 36.85 | 36.45 | 36.55 | 36.55 | 0.14% | 30,806 |
| Aug 5, 2025 | 36.35 | 36.70 | 36.35 | 36.50 | 36.50 | 0.69% | 24,658 |
| Aug 4, 2025 | 36.05 | 36.55 | 35.95 | 36.25 | 36.25 | 1.12% | 40,301 |
| Aug 1, 2025 | 36.30 | 37.15 | 35.85 | 35.85 | 35.85 | -1.10% | 46,902 |
| Jul 31, 2025 | 34.25 | 36.35 | 32.90 | 36.25 | 36.25 | 2.11% | 169,657 |
| Jul 30, 2025 | 35.60 | 35.70 | 35.40 | 35.50 | 35.50 | -0.28% | 35,707 |
| Jul 29, 2025 | 36.00 | 36.00 | 35.50 | 35.60 | 35.60 | -0.42% | 37,150 |
| Jul 28, 2025 | 36.30 | 36.60 | 35.55 | 35.75 | 35.75 | -0.83% | 30,169 |
| Jul 25, 2025 | 36.80 | 36.80 | 35.60 | 36.05 | 36.05 | -3.61% | 48,144 |
| Jul 24, 2025 | 38.35 | 38.35 | 37.25 | 37.40 | 37.40 | -2.09% | 30,033 |
| Jul 23, 2025 | 37.45 | 38.40 | 37.45 | 38.20 | 38.20 | 2.96% | 51,767 |
| Jul 22, 2025 | 37.60 | 37.80 | 36.90 | 37.10 | 37.10 | -1.46% | 78,310 |
| Jul 21, 2025 | 37.25 | 37.95 | 37.25 | 37.65 | 37.65 | 1.35% | 45,414 |