NV Bekaert SA (FRA:BK8N)
Germany
· Delayed Price · Currency is EUR 37.55
0.00 (0.00%)
At close: Dec 4, 2025
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.25 | 37.95 | 37.25 | 37.95 | 37.95 | 1.07% | 70 |
| Dec 4, 2025 | 36.85 | 37.55 | 36.85 | 37.55 | 37.55 | - | 610 |
| Dec 3, 2025 | 37.15 | 37.55 | 37.15 | 37.55 | 37.55 | -0.53% | 2,000 |
| Dec 2, 2025 | 37.20 | 37.75 | 37.20 | 37.75 | 37.75 | 0.40% | 450 |
| Dec 1, 2025 | 37.30 | 37.60 | 37.15 | 37.60 | 37.60 | 1.08% | 855 |
| Nov 28, 2025 | 36.45 | 37.20 | 36.45 | 37.20 | 37.20 | 1.92% | 200 |
| Nov 27, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.48% | - |
| Nov 26, 2025 | 36.95 | 37.25 | 36.95 | 37.05 | 37.05 | -0.94% | 200 |
| Nov 25, 2025 | 37.15 | 37.40 | 37.05 | 37.40 | 37.40 | 0.13% | 735 |
| Nov 24, 2025 | 37.15 | 38.00 | 37.00 | 37.35 | 37.35 | 2.89% | 2,889 |
| Nov 21, 2025 | 33.15 | 36.30 | 33.15 | 36.30 | 36.30 | 3.86% | 375 |
| Nov 20, 2025 | 34.80 | 35.25 | 34.80 | 34.95 | 34.95 | -0.43% | 709 |
| Nov 19, 2025 | 34.30 | 35.10 | 34.30 | 35.10 | 35.10 | 1.45% | 221 |
| Nov 18, 2025 | 34.75 | 34.75 | 34.60 | 34.60 | 34.60 | -2.54% | 1,200 |
| Nov 17, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.28% | - |
| Nov 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.25% | - |
| Nov 13, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.28% | - |
| Nov 12, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.69% | - |
| Nov 11, 2025 | 35.20 | 36.20 | 35.20 | 36.20 | 36.20 | 3.28% | 419 |
| Nov 10, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | - |
| Nov 7, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.57% | - |
| Nov 6, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.71% | - |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.71% | - |
| Nov 4, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.22% | - |
| Nov 3, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.28% | - |
| Oct 31, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.14% | - |
| Oct 30, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.42% | - |
| Oct 29, 2025 | 35.65 | 35.75 | 35.65 | 35.75 | 35.75 | 0.56% | 25 |
| Oct 28, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.42% | - |
| Oct 27, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.56% | - |
| Oct 24, 2025 | 35.35 | 35.90 | 35.35 | 35.90 | 35.90 | 2.28% | 160 |
| Oct 23, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.30% | - |
| Oct 22, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.14% | - |
| Oct 21, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.56% | - |
| Oct 20, 2025 | 34.15 | 35.25 | 34.15 | 35.25 | 35.25 | 3.83% | 309 |
| Oct 17, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.04% | - |
| Oct 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Oct 15, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -10.51% | - |
| Oct 14, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -3.64% | - |
| Oct 13, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.28% | - |
| Oct 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.13% | - |
| Oct 9, 2025 | 39.90 | 39.90 | 38.95 | 38.95 | 38.95 | -1.77% | 20 |
| Oct 8, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.76% | - |
| Oct 7, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.13% | - |
| Oct 6, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.64% | - |
| Oct 3, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -0.25% | - |
| Oct 2, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.51% | - |
| Oct 1, 2025 | 38.65 | 39.45 | 38.65 | 39.45 | 39.45 | 1.15% | 382 |
| Sep 30, 2025 | 39.45 | 39.45 | 39.00 | 39.00 | 39.00 | -2.26% | 5 |
| Sep 29, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.25% | - |
| Sep 26, 2025 | 39.55 | 40.00 | 39.55 | 40.00 | 40.00 | 0.50% | 894 |
| Sep 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Sep 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.25% | - |
| Sep 23, 2025 | 39.00 | 39.70 | 39.00 | 39.70 | 39.70 | 1.79% | 50 |
| Sep 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.89% | - |
| Sep 19, 2025 | 38.75 | 39.35 | 38.75 | 39.35 | 39.35 | 2.61% | 11 |
| Sep 18, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.52% | - |
| Sep 17, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.13% | - |
| Sep 16, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.53% | - |
| Sep 15, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.13% | - |
| Sep 12, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.53% | - |
| Sep 11, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.53% | - |
| Sep 10, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.04% | 60 |
| Sep 9, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.39% | - |
| Sep 8, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.13% | - |
| Sep 5, 2025 | 37.85 | 38.25 | 37.85 | 38.25 | 38.25 | 0.66% | 286 |
| Sep 4, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | 0.93% | 100 |
| Sep 3, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -1.70% | - |
| Sep 2, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.26% | - |
| Sep 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Aug 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.13% | - |
| Aug 28, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.90% | - |
| Aug 27, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.26% | - |
| Aug 26, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.26% | - |
| Aug 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Aug 22, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.39% | - |
| Aug 21, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -0.65% | - |
| Aug 20, 2025 | 38.55 | 38.70 | 38.55 | 38.70 | 38.70 | 3.75% | 178 |
| Aug 19, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -0.13% | - |
| Aug 18, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.13% | - |
| Aug 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.19% | - |
| Aug 14, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.13% | - |
| Aug 13, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.20% | - |
| Aug 12, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -0.66% | - |
| Aug 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.48% | - |
| Aug 8, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -1.07% | 100 |
| Aug 7, 2025 | 36.35 | 37.45 | 36.35 | 37.45 | 37.45 | 3.17% | 100 |
| Aug 6, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.69% | - |
| Aug 5, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 1.12% | - |
| Aug 4, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.83% | - |
| Aug 1, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 4.20% | - |
| Jul 31, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -2.54% | - |
| Jul 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jul 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jul 28, 2025 | 36.00 | 36.40 | 35.70 | 36.00 | 36.00 | -2.44% | 952 |
| Jul 25, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -3.15% | - |
| Jul 24, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 2.97% | - |
| Jul 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.46% | - |
| Jul 22, 2025 | 37.40 | 37.55 | 37.40 | 37.55 | 37.55 | 1.76% | 26 |
| Jul 21, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -1.73% | - |