Bekaert SA(DE:BK8N)
€40.350.60 (-0.12%)
DE:BK8N
Bekaert SA historical prices
€40.35
At close:0.60 (-0.12%)
Bekaert SA (BK8N) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.12% | 0 | 0.00 |
| Nov 09, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.61% | 0 | 0.00 |
| Nov 06, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | +0.50% | 0 | 0.00 |
| Nov 05, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.35% | 0 | 0.00 |
| Nov 04, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | +1.75% | 0 | 0.00 |
| Nov 03, 2026 | 40.55 | 40.55 | 40.05 | 40.05 | 40.05 | +0.13% | 300 | 3.81 |
| Nov 02, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | 0 | 0.00 |
| Oct 30, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | +0.38% | 0 | 0.00 |
| Oct 29, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -1.36% | 0 | 0.00 |
| Oct 28, 2026 | 40.40 | 40.50 | 40.40 | 40.50 | 40.50 | +1.25% | 1 | 0.01 |
| Oct 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.84% | 0 | 0.00 |
| Oct 26, 2026 | 40.15 | 40.75 | 40.15 | 40.75 | 40.75 | +1.49% | 434 | 6.05 |
| Oct 23, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -1.35% | 0 | 0.00 |
| Oct 22, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | +4.76% | 0 | 0.00 |
| Oct 21, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -1.77% | 0 | 0.00 |
| Oct 19, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | +1.15% | 0 | 0.00 |
| Oct 16, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.76% | 0 | 0.00 |
| Oct 15, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | +0.77% | 0 | 0.00 |
| Oct 14, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.51% | 0 | 0.00 |
| Oct 13, 2026 | 39.05 | 39.30 | 39.05 | 39.30 | 39.30 | -1.26% | 150 | 2.16 |
| Oct 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | +1.79% | 0 | 0.00 |
| Oct 09, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | +0.64% | 0 | 0.00 |
| Oct 08, 2026 | 39.20 | 39.20 | 38.85 | 38.85 | 38.85 | -3.72% | 732 | 12.63 |
| Oct 07, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 39.75 | 40.35 | 39.75 | 40.35 | 40.35 | +3.46% | 160 | 2.79 |
| Oct 05, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | +2.09% | 0 | 0.00 |
| Oct 02, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.78% | 0 | 0.00 |
| Oct 01, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | +0.26% | 0 | 0.00 |
| Sep 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | +0.92% | 0 | 0.00 |
| Sep 29, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -0.26% | 0 | 0.00 |
| Sep 28, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | +2.01% | 0 | 0.00 |
| Sep 25, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.45% | 0 | 0.00 |
| Sep 24, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -0.39% | 0 | 0.00 |
| Sep 23, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | +1.06% | 0 | 0.00 |
| Sep 22, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | +1.34% | 0 | 0.00 |
| Sep 21, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | 0 | 0.00 |
| Sep 18, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | +0.93% | 35 | 0.23 |
| Sep 17, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | +1.62% | 0 | 0.00 |
| Sep 16, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | +0.54% | 0 | 0.00 |
| Sep 15, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.67% | 0 | 0.00 |
| Sep 14, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.27% | 0 | 0.00 |
| Sep 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.85% | 0 | 0.00 |
| Sep 10, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.79% | 0 | 0.00 |
| Sep 09, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | 0 | 0.00 |
| Sep 08, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.40% | 0 | 0.00 |
| Sep 07, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | +1.69% | 0 | 0.00 |
| Sep 04, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.26% | 0 | 0.00 |
| Sep 03, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | +1.45% | 0 | 0.00 |
| Sep 02, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.93% | 0 | 0.00 |
