NV Bekaert SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.500	40.000	39.500	39.800	39.800	26,935
2026-10-15	39.600	39.600	38.950	39.350	39.350	71,797
2026-10-14	39.450	40.050	39.450	39.650	39.650	34,261
2026-10-13	39.250	39.600	39.250	39.350	39.350	21,677
2026-10-12	40.150	40.350	38.850	39.300	39.300	33,791
2026-10-09	39.500	40.350	39.450	40.050	40.050	27,604
2026-10-08	39.250	39.500	38.650	39.350	39.350	31,493
2026-10-07	40.300	40.500	39.200	39.450	39.450	46,450
2026-10-06	40.000	40.650	39.800	40.600	40.600	41,355
2026-10-05	39.200	40.000	39.100	40.000	40.000	34,008
2026-10-02	38.500	39.500	38.500	39.250	39.250	34,370
2026-10-01	38.100	38.550	38.100	38.450	38.450	40,406
2026-09-30	38.650	39.050	38.550	38.750	38.750	39,060
2026-09-29	38.650	38.750	38.400	38.650	38.650	29,728
2026-09-28	38.400	38.800	38.250	38.300	38.300	32,797
2026-09-25	38.250	38.600	38.200	38.400	38.400	32,034
2026-09-24	38.150	38.350	37.650	37.650	37.650	31,123
2026-09-23	38.400	38.500	37.900	38.200	38.200	23,723
2026-09-22	38.000	38.550	37.800	38.350	38.350	20,894
2026-09-21	37.600	38.250	37.550	37.950	37.950	29,243
2026-09-18	38.150	38.150	37.450	37.450	37.450	75,516

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.