Bekaert SA(GB:0OQJ)
€42.00-0.10 (-0.24%)
GB:0OQJ
Bekaert SA historical prices
€42.00
At close:-0.10 (-0.24%)
Bekaert SA (0OQJ) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.58 | 42.00 | 42.00 | 42.00 | 42.00 | -0.24% | 283 | 0.07 |
| Nov 12, 2026 | 41.53 | 42.15 | 41.55 | 42.10 | 42.10 | +1.45% | 11,375 | 2.92 |
| Nov 11, 2026 | 40.78 | 41.50 | 41.50 | 41.50 | 41.50 | -0.36% | 5,410 | 1.40 |
| Nov 10, 2026 | 40.53 | 41.65 | 40.80 | 41.65 | 41.65 | +4.65% | 5,003 | 1.30 |
| Nov 09, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 40.15 | 40.50 | 39.75 | 39.80 | 39.80 | -2.33% | 2,291 | 0.58 |
| Nov 05, 2026 | 40.78 | 42.05 | 40.75 | 40.75 | 40.75 | -0.61% | 4,536 | 1.17 |
| Nov 04, 2026 | 40.68 | 41.00 | 41.00 | 41.00 | 41.00 | +1.74% | 1 | 0.00 |
| Nov 03, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 40.25 | 40.30 | 40.30 | 40.30 | 40.30 | -0.47% | 1 | 0.00 |
| Oct 28, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 39.88 | 40.55 | 40.35 | 40.49 | 40.49 | +0.35% | 10,110 | 2.69 |
| Oct 26, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 40.45 | 40.40 | 40.35 | 40.35 | 40.35 | -0.98% | 60 | 0.02 |
| Oct 22, 2026 | 40.78 | 40.90 | 40.75 | 40.75 | 40.75 | -1.57% | 420 | 0.11 |
| Oct 21, 2026 | 39.00 | 41.40 | 39.20 | 41.40 | 41.40 | +5.21% | 174 | 0.05 |
| Oct 20, 2026 | 39.00 | 39.35 | 39.00 | 39.35 | 39.35 | +0.13% | 81 | 0.02 |
| Oct 19, 2026 | 39.40 | 39.50 | 39.25 | 39.30 | 39.30 | -1.38% | 1 | 0.00 |
| Oct 16, 2026 | 39.40 | 39.85 | 39.45 | 39.85 | 39.85 | +1.40% | 22 | 0.01 |
| Oct 15, 2026 | 39.58 | 39.40 | 39.30 | 39.30 | 39.30 | -1.75% | 1,250 | 0.33 |
| Oct 14, 2026 | 39.25 | 40.00 | 39.55 | 40.00 | 40.00 | +1.52% | 61 | 0.02 |
| Oct 13, 2026 | 39.20 | 39.50 | 39.40 | 39.40 | 39.40 | -1.87% | 60 | 0.02 |
| Oct 12, 2026 | 39.88 | 40.15 | 40.15 | 40.15 | 40.15 | 0.00% | 1 | 0.00 |
| Oct 09, 2026 | 39.40 | 40.15 | 39.00 | 40.15 | 40.15 | +2.16% | 5 | 0.00 |
| Oct 08, 2026 | 39.10 | 39.60 | 39.30 | 39.30 | 39.30 | -0.63% | 1 | 0.00 |
| Oct 07, 2026 | 40.53 | 40.20 | 39.55 | 39.55 | 39.55 | -2.35% | 2,660 | 0.70 |
| Oct 06, 2026 | 40.00 | 40.50 | 39.85 | 40.50 | 40.50 | +1.50% | 2,118 | 0.49 |
| Oct 05, 2026 | 39.25 | 39.90 | 39.20 | 39.90 | 39.90 | +1.01% | 0 | 0.00 |
| Oct 02, 2026 | 38.40 | 39.50 | 39.30 | 39.50 | 39.50 | +3.00% | 1,077 | 0.25 |
| Oct 01, 2026 | 38.20 | 38.45 | 38.10 | 38.35 | 38.35 | -1.54% | 80 | 0.02 |
| Sep 30, 2026 | 38.63 | 38.95 | 38.95 | 38.95 | 38.95 | +0.78% | 100 | 0.02 |
| Sep 29, 2026 | 38.30 | 38.65 | 38.20 | 38.65 | 38.65 | +0.52% | 138 | 0.03 |
| Sep 28, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 38.00 | 38.55 | 38.35 | 38.45 | 38.45 | +0.92% | 558 | 0.13 |
| Sep 24, 2026 | 38.00 | 38.10 | 38.10 | 38.10 | 38.10 | -0.78% | 225 | 0.05 |
| Sep 23, 2026 | 38.40 | 38.40 | 38.05 | 38.40 | 38.40 | +0.92% | 49,798 | 13.09 |
| Sep 22, 2026 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 37.53 | 38.05 | 37.75 | 38.05 | 38.05 | -0.26% | 282 | 0.07 |
| Sep 18, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 38.00 | 38.20 | 38.00 | 38.15 | 38.15 | +0.53% | 300 | 0.08 |
| Sep 16, 2026 | 37.20 | 38.00 | 37.30 | 37.95 | 37.95 | +2.15% | 36,135 | 11.18 |
| Sep 15, 2026 | 37.00 | 37.45 | 37.10 | 37.15 | 37.15 | +0.95% | 1,211 | 0.38 |
| Sep 14, 2026 | 37.00 | 37.45 | 36.80 | 36.80 | 36.80 | -2.00% | 7 | 0.00 |
| Sep 11, 2026 | 37.45 | 37.55 | 37.55 | 37.55 | 37.55 | -1.31% | 0 | 0.00 |
| Sep 10, 2026 | 38.00 | 38.05 | 38.05 | 38.05 | 38.05 | -1.17% | 8 | 0.00 |
| Sep 09, 2026 | 38.45 | 38.50 | 38.50 | 38.50 | 38.50 | -1.16% | 0 | 0.00 |
| Sep 08, 2026 | 38.53 | 38.95 | 38.80 | 38.95 | 38.95 | -1.89% | 16 | 0.00 |
| Sep 07, 2026 | 38.88 | 39.70 | 39.70 | 39.70 | 39.70 | +2.58% | 0 | 0.00 |
