Bekaert SA BEKB
EURONEXT · Belgium · Producer Manufacturing
€38.45-0.30 (-0.77%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38.45 | -0.77% | €38.10 | €38.55 | €38.10 | 40.41K |
| 2026-09-30 | €38.75 | +0.26% | €38.65 | €39.05 | €38.55 | 39.06K |
| 2026-09-29 | €38.65 | +0.91% | €38.65 | €38.75 | €38.40 | 29.73K |
| 2026-09-28 | €38.30 | -0.26% | €38.40 | €38.80 | €38.25 | 32.80K |
| 2026-09-25 | €38.40 | +1.99% | €38.25 | €38.60 | €38.20 | 32.03K |
| 2026-09-24 | €37.65 | -1.44% | €38.15 | €38.35 | €37.65 | 31.12K |
| 2026-09-23 | €38.20 | -0.39% | €38.40 | €38.50 | €37.90 | 23.72K |
| 2026-09-22 | €38.35 | +1.05% | €38.00 | €38.55 | €37.80 | 20.89K |
| 2026-09-21 | €37.95 | +1.34% | €37.60 | €38.25 | €37.55 | 29.24K |
| 2026-09-18 | €37.45 | -1.83% | €38.15 | €38.15 | €37.45 | 75.52K |
| 2026-09-17 | €38.15 | +0.66% | €38.00 | €38.20 | €37.90 | 33.69K |
| 2026-09-16 | €37.90 | +1.61% | €37.20 | €38.05 | €37.20 | 29.80K |
| 2026-09-15 | €37.30 | +0.54% | €37.00 | €37.60 | €36.90 | 33.28K |
| 2026-09-14 | €37.10 | -0.67% | €37.10 | €37.20 | €36.60 | 47.46K |
| 2026-09-11 | €37.35 | -0.27% | €37.45 | €37.65 | €37.15 | 34.68K |
| 2026-09-10 | €37.45 | -1.83% | €38.15 | €38.40 | €37.45 | 24.79K |
| 2026-09-09 | €38.15 | -0.78% | €38.40 | €38.80 | €38.15 | 40.49K |
| 2026-09-08 | €38.45 | -1.03% | €38.80 | €39.20 | €38.45 | 37.26K |
| 2026-09-07 | €38.85 | -1.40% | €39.35 | €39.45 | €38.70 | 24.92K |
| 2026-09-04 | €39.40 | +1.68% | €38.70 | €39.75 | €38.55 | 38.95K |
| 2026-09-03 | €38.75 | -0.26% | €38.75 | €39.00 | €38.25 | 47.19K |
| 2026-09-02 | €38.85 | +1.44% | €38.10 | €38.95 | €37.80 | 73.73K |
| 2026-09-01 | €38.30 | -1.92% | €39.20 | €39.30 | €37.90 | 48.94K |
| 2026-08-31 | €39.05 | +0.90% | €38.70 | €39.30 | €38.70 | 74.48K |
| 2026-08-28 | €38.70 | +0.52% | €38.60 | €38.80 | €38.25 | 52.09K |
| 2026-08-27 | €38.50 | -0.39% | €38.70 | €38.70 | €38.15 | 39.80K |
| 2026-08-26 | €38.65 | +1.84% | €37.85 | €38.70 | €37.85 | 43.77K |
| 2026-08-25 | €37.95 | +0.93% | €37.55 | €37.95 | €37.40 | 37.95K |
| 2026-08-24 | €37.60 | -0.27% | €37.70 | €37.90 | €37.60 | 31.09K |
| 2026-08-21 | €37.70 | +0.67% | €37.70 | €38.05 | €37.70 | 26.01K |
| 2026-08-20 | €37.45 | -1.06% | €37.80 | €37.80 | €37.20 | 36.73K |
| 2026-08-19 | €37.85 | -0.13% | €37.80 | €38.05 | €37.55 | 31.67K |
| 2026-08-18 | €37.90 | -0.79% | €38.15 | €38.30 | €37.75 | 33.50K |
| 2026-08-17 | €38.20 | -1.04% | €38.60 | €39.00 | €38.20 | 24.36K |
| 2026-08-14 | €38.60 | +1.31% | €38.00 | €38.60 | €37.85 | 59.82K |
| 2026-08-13 | €38.10 | +0.66% | €37.80 | €38.35 | €37.70 | 34.28K |
| 2026-08-12 | €37.85 | +0.40% | €37.90 | €38.35 | €37.70 | 39.30K |
| 2026-08-11 | €37.70 | -1.05% | €38.10 | €38.50 | €37.55 | 42.47K |
| 2026-08-10 | €38.10 | -0.65% | €38.35 | €38.55 | €37.95 | 34.40K |
| 2026-08-07 | €38.35 | 0.00% | €38.35 | €38.55 | €38.30 | 25.56K |
| 2026-08-06 | €38.35 | -1.67% | €39.00 | €39.05 | €38.35 | 40.86K |
| 2026-08-05 | €39.00 | -0.89% | €39.50 | €39.70 | €38.60 | 35.66K |
| 2026-08-04 | €39.35 | +0.77% | €39.40 | €39.75 | €38.75 | 39.61K |
| 2026-08-03 | €39.05 | -2.01% | €39.90 | €40.10 | €38.80 | 59.17K |
| 2026-07-31 | €39.85 | +1.53% | €39.40 | €40.20 | €39.00 | 38.57K |
| 2026-07-30 | €39.25 | -6.44% | €41.60 | €41.60 | €38.90 | 86.69K |
| 2026-07-29 | €41.95 | -0.71% | €42.25 | €42.25 | €41.65 | 26.79K |
| 2026-07-28 | €42.25 | +1.93% | €41.20 | €42.25 | €41.20 | 31.79K |
| 2026-07-27 | €41.45 | -1.43% | €42.50 | €42.70 | €41.40 | 35.47K |
| 2026-07-24 | €42.05 | +1.08% | €41.50 | €42.45 | €41.50 | 27.17K |
| 2026-07-23 | €41.60 | 0.00% | €41.45 | €41.80 | €41.25 | 22.77K |
| 2026-07-22 | €41.60 | +0.85% | €41.30 | €41.75 | €41.15 | 22.77K |
| 2026-07-21 | €41.25 | +0.61% | €40.80 | €41.40 | €40.80 | 28.20K |
| 2026-07-20 | €41.00 | +0.24% | €40.80 | €41.35 | €40.75 | 39.73K |
| 2026-07-17 | €40.90 | -0.97% | €41.20 | €41.25 | €40.65 | 31.69K |
| 2026-07-16 | €41.30 | +0.61% | €41.10 | €41.40 | €40.80 | 26.61K |
| 2026-07-15 | €41.05 | +0.86% | €40.70 | €41.25 | €40.35 | 39.89K |
| 2026-07-14 | €40.70 | +0.49% | €40.55 | €41.15 | €40.55 | 29.71K |
| 2026-07-13 | €40.50 | +1.50% | €39.80 | €40.75 | €39.60 | 21.49K |
| 2026-07-10 | €39.90 | +0.63% | €39.80 | €40.50 | €39.60 | 29.08K |
| 2026-07-09 | €39.65 | +0.51% | €40.10 | €40.10 | €38.90 | 26.87K |
| 2026-07-08 | €39.45 | -0.50% | €39.80 | €40.05 | €39.20 | 20.34K |
| 2026-07-07 | €39.65 | -1.86% | €40.30 | €40.80 | €39.65 | 24.25K |
| 2026-07-06 | €40.40 | -0.62% | €40.55 | €40.75 | €40.20 | 24.37K |
| 2026-07-03 | €40.65 | +2.52% | €39.80 | €40.85 | €39.80 | 26.86K |
| 2026-07-02 | €39.65 | +0.76% | €39.55 | €39.95 | €39.30 | 33.32K |
| 2026-07-01 | €39.35 | +0.77% | €39.05 | €39.65 | €39.00 | 30.34K |
| 2026-06-30 | €39.05 | +1.03% | €38.80 | €39.30 | €38.35 | 57.48K |
| 2026-06-29 | €38.65 | -2.15% | €39.40 | €39.55 | €38.50 | 33.37K |
| 2026-06-26 | €39.50 | -1.86% | €40.15 | €40.30 | €39.40 | 37.46K |
| 2026-06-25 | €40.25 | +0.37% | €40.00 | €40.50 | €39.95 | 88.07K |
| 2026-06-24 | €40.10 | -1.72% | €40.70 | €40.80 | €39.65 | 34.06K |
| 2026-06-23 | €40.80 | -3.09% | €41.90 | €41.90 | €40.60 | 19.08K |
| 2026-06-22 | €42.10 | -0.12% | €42.15 | €42.15 | €41.75 | 18.55K |
| 2026-06-19 | €42.15 | +0.12% | €41.80 | €42.30 | €41.80 | 55.41K |
| 2026-06-18 | €42.10 | -0.94% | €42.20 | €42.45 | €41.90 | 31.61K |
| 2026-06-17 | €42.50 | +0.12% | €42.40 | €42.50 | €42.15 | 18.57K |
| 2026-06-16 | €42.45 | 0.00% | €42.55 | €42.75 | €41.80 | 70.99K |
| 2026-06-15 | €42.45 | +3.03% | €42.00 | €42.65 | €42.00 | 28.88K |
| 2026-06-12 | €41.20 | +1.85% | €41.05 | €41.40 | €40.90 | 20.88K |
| 2026-06-11 | €40.45 | +1.13% | €39.90 | €40.50 | €39.90 | 24.22K |
| 2026-06-10 | €40.00 | -1.96% | €40.65 | €40.70 | €39.90 | 45.48K |
| 2026-06-09 | €40.80 | -1.69% | €41.25 | €41.85 | €40.80 | 42.07K |
| 2026-06-08 | €41.50 | 0.00% | €40.90 | €41.50 | €40.80 | 27.80K |
| 2026-06-05 | €41.50 | -0.84% | €41.60 | €41.75 | €41.30 | 24.89K |
| 2026-06-04 | €41.85 | -0.59% | €41.90 | €42.10 | €41.25 | 24.62K |
| 2026-06-03 | €42.10 | 0.00% | €41.80 | €42.30 | €41.60 | 26.99K |
| 2026-06-02 | €42.10 | +2.31% | €41.00 | €42.35 | €41.00 | 25.99K |
| 2026-06-01 | €41.15 | -0.60% | €41.65 | €41.70 | €41.00 | 24.89K |
| 2026-05-29 | €41.40 | -1.19% | €41.80 | €42.20 | €41.25 | 83.09K |