NV Bekaert SA (BEKB)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -0.559796437659 | 39.3 | 40 | 38.88 | 24072 | 39.55440552 | DE |
| 4 | -1.62 | -3.98034398034 | 40.7 | 41.38 | 38.8 | 28020 | 39.85097026 | DE |
| 12 | -7.36 | -15.8484065461 | 46.44 | 47.74 | 38.8 | 31451 | 42.50124693 | DE |
| 26 | -4.96 | -11.2624886467 | 44.04 | 50.35 | 38.8 | 34800 | 45.02039706 | DE |
| 52 | -3.72 | -8.69158878505 | 42.8 | 50.35 | 36.88 | 39071 | 43.60411415 | DE |
| 156 | -0.94 | -2.34882558721 | 40.02 | 50.35 | 24.84 | 54850 | 38.33273 | DE |
| 260 | 15.1 | 62.9691409508 | 23.98 | 50.35 | 13.61 | 63973 | 32.10333113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 39.36 | 0.06 | 0.15 | 39.3 | 39.36 | 38.88 | 28156 |
| 1721061000 | 39.3 | -0.66 | -1.65 | 39.8 | 39.8 | 39.3 | 22941 |
| 1720801800 | 39.96 | 0.2 | 0.50 | 40 | 40 | 39.62 | 24791 |
| 1720715400 | 39.76 | 0.44 | 1.12 | 39.3 | 40 | 39.3 | 26543 |
| 1720629000 | 39.32 | -0.06 | -0.15 | 39.3 | 39.64 | 39.26 | 17927 |
| 1720542600 | 39.38 | -0.56 | -1.40 | 39.9 | 40.22 | 39.38 | 34590 |
| 1720456200 | 39.94 | 0.18 | 0.45 | 39.74 | 40.14 | 39.64 | 28847 |
| 1720197000 | 39.76 | -0.18 | -0.45 | 40.1 | 40.3 | 39.76 | 28033 |
| 1720110600 | 39.94 | 0.12 | 0.30 | 40.1 | 40.4 | 39.94 | 34234 |
| 1720024200 | 39.82 | 0.04 | 0.10 | 40.02 | 40.1 | 39.56 | 27005 |
| 1719937800 | 39.78 | 0.12 | 0.30 | 39.6 | 39.78 | 39.16 | 23995 |
| 1719851400 | 39.66 | 0.58 | 1.48 | 39.7 | 39.9 | 39.46 | 22914 |
| 1719592200 | 39.08 | -0.32 | -0.81 | 39.4 | 39.68 | 38.8 | 46600 |
| 1719505800 | 39.4 | 0 | 0.00 | 39.7 | 39.7 | 39.32 | 20386 |
| 1719419400 | 39.4 | -1.12 | -2.76 | 40.74 | 40.76 | 39.4 | 30580 |
| 1719333000 | 40.52 | -0.64 | -1.55 | 40.82 | 41.14 | 40.5 | 18067 |
| 1719246600 | 41.16 | 0.58 | 1.43 | 40.34 | 41.38 | 40.34 | 15171 |
| 1718987400 | 40.58 | -0.12 | -0.29 | 40.52 | 40.72 | 40.26 | 76532 |
| 1718901000 | 40.7 | 0.08 | 0.20 | 40.54 | 40.98 | 40.42 | 19430 |
| 1718814600 | 40.62 | 0 | 0.00 | 40.7 | 40.74 | 40.46 | 13664 |
| 1718728200 | 40.62 | 0.34 | 0.84 | 40.56 | 40.78 | 39.96 | 49608 |
| 1718641800 | 40.28 | -0.76 | -1.85 | 41.16 | 41.4 | 40.18 | 37129 |
| 1718382600 | 41.04 | -0.2 | -0.48 | 41.26 | 41.72 | 40.9 | 68667 |
| 1718296200 | 41.24 | -0.56 | -1.34 | 41.8 | 42 | 41.16 | 40387 |
| 1718209800 | 41.8 | -0.14 | -0.33 | 41.96 | 42.1 | 41.58 | 16809 |
| 1718123400 | 41.94 | -0.04 | -0.10 | 42 | 42.36 | 41.62 | 36913 |
| 1718037000 | 41.98 | 0 | 0.00 | 41.98 | 41.98 | 41.98 | 0 |
| 1717777800 | 41.98 | 0.08 | 0.19 | 41.9 | 42.3 | 41.62 | 35463 |
| 1717691400 | 41.9 | 0 | 0.00 | 42.06 | 42.38 | 41.8 | 43822 |
| 1717605000 | 41.9 | -0.38 | -0.90 | 42.22 | 42.36 | 41.86 | 70846 |
| 1717518600 | 42.28 | -0.72 | -1.67 | 42.76 | 42.9 | 42.28 | 33480 |
| 1717432200 | 43 | -0.24 | -0.56 | 43.14 | 43.22 | 42.86 | 29301 |
| 1717173000 | 43.24 | -0.16 | -0.37 | 43.24 | 43.34 | 42.74 | 77147 |
| 1717086600 | 43.4 | 0.1 | 0.23 | 43.12 | 43.42 | 43.08 | 21093 |
| 1717000200 | 43.3 | -0.48 | -1.10 | 43.78 | 43.78 | 43.1 | 25223 |
| 1716913800 | 43.78 | -0.04 | -0.09 | 43.6 | 44.32 | 43.6 | 24207 |
| 1716827400 | 43.82 | 0.28 | 0.64 | 43.5 | 44.2 | 43.46 | 15992 |
| 1716568200 | 43.54 | -0.06 | -0.14 | 43.46 | 43.54 | 43.16 | 36240 |
| 1716481800 | 43.6 | -0.06 | -0.14 | 43.5 | 43.6 | 43.2 | 19684 |
| 1716395400 | 43.66 | -0.02 | -0.05 | 43.8 | 43.96 | 43.48 | 18145 |
| 1716309000 | 43.68 | -0.4 | -0.91 | 44.3 | 44.42 | 43.64 | 40335 |
| 1716222600 | 44.08 | 0.26 | 0.59 | 43.8 | 44.14 | 43.8 | 19515 |
| 1715963400 | 43.82 | -0.58 | -1.31 | 44.16 | 44.44 | 43.82 | 20775 |
| 1715877000 | 44.4 | 0.36 | 0.82 | 44.04 | 44.4 | 43.7 | 16946 |
| 1715790600 | 44.04 | -0.12 | -0.27 | 44.38 | 44.46 | 43.86 | 21380 |
| 1715704200 | 44.16 | 0 | 0.00 | 44.16 | 44.16 | 44.16 | 0 |
| 1715617800 | 44.16 | 0.24 | 0.55 | 44 | 44.18 | 43.64 | 33610 |
| 1715358600 | 43.92 | -1.26 | -2.79 | 43.58 | 44.3 | 43.42 | 34558 |
| 1715272200 | 45.18 | -0.32 | -0.70 | 45.32 | 45.6 | 44.92 | 34265 |
| 1715185800 | 45.5 | -1.98 | -4.17 | 47 | 47.12 | 44.72 | 72500 |
| 1715099400 | 47.48 | 0.44 | 0.94 | 47.18 | 47.72 | 47 | 25147 |
| 1715013000 | 47.04 | -0.5 | -1.05 | 47.56 | 47.7 | 47 | 21981 |
| 1714753800 | 47.54 | 0.2 | 0.42 | 47.48 | 47.74 | 47.06 | 33278 |
| 1714667400 | 47.34 | 0.28 | 0.59 | 47.42 | 47.44 | 46.38 | 17545 |
| 1714494600 | 47.06 | -0.2 | -0.42 | 47.4 | 47.4 | 47.02 | 26034 |
| 1714408200 | 47.26 | 0.44 | 0.94 | 47 | 47.26 | 46.52 | 24366 |
| 1714149000 | 46.82 | 0.72 | 1.56 | 46.12 | 46.94 | 45.96 | 21100 |
| 1714062600 | 46.1 | -1.28 | -2.70 | 47.4 | 47.4 | 45.84 | 21166 |
| 1713976200 | 47.38 | 0.66 | 1.41 | 46.44 | 47.38 | 46.42 | 47618 |
| 1713889800 | 46.72 | -0.24 | -0.51 | 47.18 | 47.18 | 46.64 | 12878 |
| 1713803400 | 46.96 | 0.4 | 0.86 | 46.6 | 47.2 | 46.42 | 15958 |
| 1713544200 | 46.56 | -0.32 | -0.68 | 46.6 | 46.68 | 46.18 | 15185 |
| 1713457800 | 46.88 | 0.62 | 1.34 | 46.32 | 46.88 | 46.04 | 15420 |
| 1713371400 | 46.26 | -0.62 | -1.32 | 46.9 | 47.3 | 46.26 | 14282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
