NV Bekaert SA (VIE:BEKB)
Austria
· Delayed Price · Currency is EUR 37.40
+0.15 (0.40%)
At close: Dec 4, 2025
NV Bekaert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.50 | 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% | - |
| Oct 9, 2025 | 40.15 | 40.15 | 39.75 | 39.80 | 39.80 | -0.62% | - |
| Oct 8, 2025 | 40.05 | 40.05 | 39.90 | 40.05 | 40.05 | -0.50% | - |
| Oct 7, 2025 | 39.60 | 40.25 | 39.60 | 40.25 | 40.25 | 2.16% | - |
| Oct 6, 2025 | 39.90 | 39.90 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Oct 3, 2025 | 39.45 | 39.60 | 39.45 | 39.60 | 39.60 | 0.51% | - |
| Oct 2, 2025 | 39.80 | 39.80 | 39.30 | 39.40 | 39.40 | - | - |
| Oct 1, 2025 | 38.65 | 39.40 | 38.65 | 39.40 | 39.40 | 1.68% | - |
| Sep 30, 2025 | 39.50 | 39.50 | 38.55 | 38.75 | 38.75 | -2.27% | - |
| Sep 29, 2025 | 40.00 | 40.05 | 39.65 | 39.65 | 39.65 | -0.88% | - |
| Sep 26, 2025 | 40.30 | 40.30 | 39.95 | 40.00 | 40.00 | 0.25% | - |
| Sep 25, 2025 | 40.15 | 40.15 | 39.90 | 39.90 | 39.90 | 0.25% | - |
| Sep 24, 2025 | 39.60 | 40.05 | 39.60 | 39.80 | 39.80 | 0.13% | - |
| Sep 23, 2025 | 39.55 | 39.75 | 39.55 | 39.75 | 39.75 | 1.27% | - |
| Sep 22, 2025 | 39.45 | 39.45 | 39.25 | 39.25 | 39.25 | - | - |
| Sep 19, 2025 | 39.15 | 39.45 | 39.15 | 39.25 | 39.25 | 0.77% | 106 |
| Sep 18, 2025 | 38.65 | 38.95 | 38.65 | 38.95 | 38.95 | 1.43% | - |
| Sep 17, 2025 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 0.26% | - |
| Sep 16, 2025 | 38.45 | 38.45 | 38.20 | 38.30 | 38.30 | - | - |
| Sep 15, 2025 | 38.10 | 38.40 | 38.10 | 38.30 | 38.30 | 0.52% | - |
| Sep 12, 2025 | 38.40 | 38.40 | 37.90 | 38.10 | 38.10 | -0.26% | - |
| Sep 11, 2025 | 37.95 | 38.20 | 37.95 | 38.20 | 38.20 | 0.92% | - |
| Sep 10, 2025 | 38.30 | 38.30 | 37.85 | 37.85 | 37.85 | -1.17% | - |
| Sep 9, 2025 | 38.75 | 38.75 | 38.30 | 38.30 | 38.30 | -0.65% | - |
| Sep 8, 2025 | 38.60 | 38.60 | 38.40 | 38.55 | 38.55 | - | - |
| Sep 5, 2025 | 38.25 | 38.55 | 38.25 | 38.55 | 38.55 | 1.45% | - |
| Sep 4, 2025 | 38.05 | 38.15 | 37.90 | 38.00 | 38.00 | -1.55% | - |
| Sep 3, 2025 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 1.85% | - |
| Sep 2, 2025 | 38.30 | 38.35 | 37.90 | 37.90 | 37.90 | -2.07% | - |
| Sep 1, 2025 | 38.45 | 38.70 | 38.30 | 38.70 | 38.70 | 0.26% | - |
| Aug 29, 2025 | 38.75 | 38.75 | 38.45 | 38.60 | 38.60 | -0.90% | - |
| Aug 28, 2025 | 39.05 | 39.05 | 38.90 | 38.95 | 38.95 | 0.26% | - |
| Aug 27, 2025 | 38.95 | 38.95 | 38.80 | 38.85 | 38.85 | -0.13% | - |
| Aug 26, 2025 | 39.00 | 39.00 | 38.90 | 38.90 | 38.90 | -1.02% | - |
| Aug 25, 2025 | 39.15 | 39.30 | 39.15 | 39.30 | 39.30 | 1.03% | - |
| Aug 22, 2025 | 39.30 | 39.30 | 38.90 | 38.90 | 38.90 | 0.26% | - |
| Aug 21, 2025 | 38.90 | 38.90 | 38.80 | 38.80 | 38.80 | -0.26% | - |
| Aug 20, 2025 | 38.75 | 38.90 | 38.75 | 38.90 | 38.90 | 1.57% | - |
| Aug 19, 2025 | 37.60 | 38.30 | 37.60 | 38.30 | 38.30 | 2.54% | - |
| Aug 18, 2025 | 37.45 | 37.55 | 37.35 | 37.35 | 37.35 | -1.32% | - |
| Aug 15, 2025 | 37.75 | 37.85 | 37.70 | 37.85 | 37.85 | 1.20% | - |
| Aug 14, 2025 | 37.90 | 37.90 | 37.40 | 37.40 | 37.40 | -1.32% | - |
| Aug 13, 2025 | 38.10 | 38.10 | 37.80 | 37.90 | 37.90 | - | - |
| Aug 12, 2025 | 37.80 | 37.90 | 37.80 | 37.90 | 37.90 | 0.93% | - |
| Aug 11, 2025 | 37.85 | 37.85 | 37.55 | 37.55 | 37.55 | 0.40% | - |
| Aug 8, 2025 | 37.45 | 37.45 | 37.40 | 37.40 | 37.40 | 0.40% | - |
| Aug 7, 2025 | 36.75 | 37.45 | 36.75 | 37.25 | 37.25 | 1.22% | 424 |
| Aug 6, 2025 | 36.65 | 36.80 | 36.65 | 36.80 | 36.80 | 0.55% | - |
| Aug 5, 2025 | 36.50 | 36.60 | 36.50 | 36.60 | 36.60 | 0.97% | 284 |
| Aug 4, 2025 | 36.45 | 36.45 | 36.20 | 36.25 | 36.25 | -0.28% | - |
| Aug 1, 2025 | 36.75 | 37.00 | 36.35 | 36.35 | 36.35 | 2.11% | - |
| Jul 31, 2025 | 35.15 | 35.95 | 35.15 | 35.60 | 35.60 | -0.28% | 760 |
| Jul 30, 2025 | 35.50 | 35.70 | 35.50 | 35.70 | 35.70 | -0.70% | - |
| Jul 29, 2025 | 35.80 | 35.95 | 35.70 | 35.95 | 35.95 | 0.84% | - |
| Jul 28, 2025 | 36.50 | 36.50 | 35.65 | 35.65 | 35.65 | -0.14% | - |
| Jul 25, 2025 | 36.65 | 36.65 | 35.70 | 35.70 | 35.70 | -4.42% | 528 |
| Jul 24, 2025 | 38.20 | 38.20 | 37.35 | 37.35 | 37.35 | -2.23% | - |
| Jul 23, 2025 | 37.70 | 38.20 | 37.60 | 38.20 | 38.20 | 1.73% | - |
| Jul 22, 2025 | 37.80 | 37.80 | 37.25 | 37.55 | 37.55 | -0.13% | - |
| Jul 21, 2025 | 37.55 | 37.85 | 37.55 | 37.60 | 37.60 | 0.94% | - |