NV Bekaert SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.450	40.625	37.910	40.625	40.625	0
2026-10-22	40.525	40.525	37.910	40.525	40.525	0
2026-10-21	39.000	41.525	37.910	41.525	41.525	0
2026-10-20	38.825	38.825	37.910	38.825	38.825	0
2026-10-19	39.400	39.525	37.910	39.525	39.525	0
2026-10-16	39.400	39.575	37.910	39.575	39.575	0
2026-10-15	39.400	39.400	39.300	39.300	39.300	1,250
2026-10-14	39.550	40.000	39.550	40.000	40.000	61
2026-10-13	39.400	39.500	39.400	39.400	39.400	60
2026-10-12	40.150	40.150	40.150	40.150	40.150	1
2026-10-09	39.400	40.300	39.000	40.300	40.300	5
2026-10-08	39.250	39.600	39.250	39.250	39.250	1
2026-10-07	40.200	40.200	39.350	39.350	39.350	2,660
2026-10-06	40.000	40.500	39.850	39.925	39.925	9
2026-10-05	39.250	39.925	39.200	39.925	39.925	0
2026-10-02	38.875	39.500	38.875	38.875	38.875	1,077
2026-10-01	38.200	38.450	38.100	38.450	38.450	80
2026-09-30	38.725	38.950	38.725	38.725	38.725	100
2026-09-29	38.300	38.725	38.200	38.725	38.725	138
2026-09-28	38.350	38.350	38.350	38.350	38.350	0
2026-09-25	38.150	38.550	38.150	38.150	38.150	558
2026-09-24	38.100	38.300	38.100	38.300	38.300	225

Page 1 of 1 · 22 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.