TipRanks
Go Ultimate55% OFF

Bekaert SA (0OQJ) Historical Prices

GB:0OQJ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202640.3040.3040.3040.3040.30+0.00%00.00
Oct 30, 202640.3040.3040.3040.3040.30+0.00%00.00
Oct 29, 202640.2540.3040.3040.3040.30-0.47%10.00
Oct 28, 202640.4940.4940.4940.4940.49+0.00%00.00
Oct 27, 202639.8840.5540.3540.4940.49+0.35%10,1102.69
Oct 26, 202640.3540.3540.3540.3540.35+0.00%00.00
Oct 23, 202640.4540.4040.3540.3540.35-0.98%600.02
Oct 22, 202640.7840.9040.7540.7540.75-1.57%4200.11
Oct 21, 202639.0041.4039.2041.4041.40+5.21%1740.05
Oct 20, 202639.0039.3539.0039.3539.35+0.13%810.02
Oct 19, 202639.4039.5039.2539.3039.30-1.38%10.00
Oct 16, 202639.4039.8539.4539.8539.85+1.40%220.01
Oct 15, 202639.5839.4039.3039.3039.30-1.75%1,2500.33
Oct 14, 202639.2540.0039.5540.0040.00+1.52%610.02
Oct 13, 202639.2039.5039.4039.4039.40-1.87%600.02
Oct 12, 202639.8840.1540.1540.1540.15+0.00%10.00
Oct 09, 202639.4040.1539.0040.1540.15+2.16%50.00
Oct 08, 202639.1039.6039.3039.3039.30-0.63%10.00
Oct 07, 202640.5340.2039.5539.5539.55-2.35%2,6600.70
Oct 06, 202640.0040.5039.8540.5040.50+1.50%2,1180.49
Oct 05, 202639.2539.9039.2039.9039.90+1.01%00.00
Oct 02, 202638.4039.5039.3039.5039.50+3.00%1,0770.25
Oct 01, 202638.2038.4538.1038.3538.35-1.54%800.02
Sep 30, 202638.6338.9538.9538.9538.95+0.78%1000.02
Sep 29, 202638.3038.6538.2038.6538.65+0.52%1380.03
Sep 28, 202638.4538.4538.4538.4538.45+0.00%00.00
Sep 25, 202638.0038.5538.3538.4538.45+0.92%5580.13
Sep 24, 202638.0038.1038.1038.1038.10-0.78%2250.05
Sep 23, 202638.4038.4038.0538.4038.40+0.92%49,79813.09
Sep 22, 202638.0538.0538.0538.0538.05+0.00%00.00
Sep 21, 202637.5338.0537.7538.0538.05-0.26%2820.07
Sep 18, 202638.1538.1538.1538.1538.15+0.00%00.00
Sep 17, 202638.0038.2038.0038.1538.15+0.53%3000.08
Sep 16, 202637.2038.0037.3037.9537.95+2.15%36,13511.18
Sep 15, 202637.0037.4537.1037.1537.15+0.95%1,2110.38
Sep 14, 202637.0037.4536.8036.8036.80-2.00%70.00
Sep 11, 202637.4537.5537.5537.5537.55-1.31%00.00
Sep 10, 202638.0038.0538.0538.0538.05-1.17%80.00
Sep 09, 202638.4538.5038.5038.5038.50-1.16%00.00
Sep 08, 202638.5338.9538.8038.9538.95-1.89%160.00
Sep 07, 202638.8839.7039.7039.7039.70+2.58%00.00
Sep 04, 202638.6838.7038.6038.7038.70-0.26%75,53636.33
Sep 03, 202638.7338.8038.8038.8038.80+0.65%00.00
Sep 02, 202638.2038.5538.0038.5538.55+0.92%20.00
Sep 01, 202639.2038.6038.1038.2038.20-2.68%3400.16
Aug 31, 202638.3539.2538.3539.2539.25+1.82%00.00
Aug 28, 202638.5538.5538.5538.5538.55+0.00%00.00
Aug 27, 202638.3038.8038.5538.5538.55+0.92%30.00
Aug 26, 202637.5838.2038.2038.2038.20+1.19%30.00
Aug 25, 202637.5337.8537.6537.7537.75+0.27%1,2010.57