NV Bekaert SA (VIE:BEKB)
Austria
· Delayed Price · Currency is EUR 42.00
-0.05 (-0.12%)
Last updated: Mar 5, 2026, 1:00 PM CET
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | - | -0.59% | - |
| Mar 4, 2026 | 41.60 | 42.05 | 41.60 | 42.05 | 42.05 | 1.20% | - |
| Mar 3, 2026 | 42.35 | 42.35 | 41.55 | 41.55 | 41.55 | -3.60% | - |
| Mar 2, 2026 | 42.30 | 43.35 | 42.30 | 43.10 | 43.10 | -0.58% | - |
| Feb 27, 2026 | 44.85 | 44.85 | 43.35 | 43.35 | 43.35 | -0.91% | - |
| Feb 26, 2026 | 43.05 | 43.95 | 43.05 | 43.75 | 43.75 | -1.13% | - |
| Feb 25, 2026 | 44.15 | 44.30 | 44.00 | 44.25 | 44.25 | 0.23% | - |
| Feb 24, 2026 | 44.20 | 44.35 | 44.15 | 44.15 | 44.15 | 0.11% | - |
| Feb 23, 2026 | 43.95 | 44.15 | 43.95 | 44.10 | 44.10 | 0.11% | - |
| Feb 20, 2026 | 44.25 | 44.30 | 44.05 | 44.05 | 44.05 | 0.34% | - |
| Feb 19, 2026 | 43.90 | 43.90 | 43.60 | 43.90 | 43.90 | 0.69% | - |
| Feb 18, 2026 | 43.55 | 43.75 | 43.55 | 43.60 | 43.60 | 0.81% | - |
| Feb 17, 2026 | 43.45 | 43.45 | 43.20 | 43.25 | 43.25 | -0.46% | - |
| Feb 16, 2026 | 43.40 | 43.90 | 43.40 | 43.45 | 43.45 | - | - |
| Feb 13, 2026 | 43.95 | 43.95 | 43.20 | 43.45 | 43.45 | -1.59% | - |
| Feb 12, 2026 | 44.80 | 44.80 | 44.15 | 44.15 | 44.15 | -1.12% | - |
| Feb 11, 2026 | 44.40 | 44.65 | 44.20 | 44.65 | 44.65 | 0.34% | - |
| Feb 10, 2026 | 44.20 | 44.50 | 44.20 | 44.50 | 44.50 | 0.68% | - |
| Feb 9, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 1.84% | - |
| Feb 6, 2026 | 42.75 | 43.40 | 42.75 | 43.40 | 43.40 | 1.40% | - |
| Feb 5, 2026 | 42.40 | 42.90 | 42.40 | 42.80 | 42.80 | -0.23% | - |
| Feb 4, 2026 | 42.05 | 42.90 | 42.05 | 42.90 | 42.90 | 1.90% | - |
| 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% | - |
| 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% | - |
| Oct 14, 2025 | 33.95 | 33.95 | 33.15 | 33.15 | 33.15 | -14.23% | - |
| Oct 13, 2025 | 38.95 | 38.95 | 38.65 | 38.65 | 38.65 | -0.77% | - |
| Oct 10, 2025 | 38.75 | 39.05 | 38.75 | 38.95 | 38.95 | -2.14% | - |