NV Bekaert SA (0OQJ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. NV Bekaert SA

Date Open High Low Close* Volume
20/09/2019 25.64p 26.28p 25.64p 26.17p 8064
19/09/2019 25.97p 26.24p 25.97p 26.07p 6743
18/09/2019 25.85p 26.74p 25.85p 26.43p 3432
17/09/2019 25.87p 26.18p 25.70p 26.08p 2631
16/09/2019 25.81p 26.34p 25.64p 26.17p 8404
13/09/2019 25.89p 26.10p 25.84p 25.89p 6388
12/09/2019 25.70p 26.20p 25.60p 25.87p 11312
11/09/2019 25.36p 25.64p 25.22p 25.43p 7207
10/09/2019 24.44p 25.34p 24.44p 25.08p 7160
09/09/2019 24.23p 24.92p 24.23p 24.87p 4535
06/09/2019 24.80p 24.80p 24.40p 24.63p 4314
05/09/2019 24.80p 25.20p 24.80p 25.14p 1758
04/09/2019 24.46p 25.28p 24.46p 25.18p 4588
03/09/2019 24.33p 24.78p 24.33p 24.53p 4012
02/09/2019 25.01p 25.01p 24.50p 24.62p 2119
30/08/2019 24.06p 24.76p 24.06p 24.53p 7109
29/08/2019 23.81p 24.32p 23.81p 24.25p 2949
28/08/2019 24.29p 24.34p 23.96p 24.20p 3599
27/08/2019 24.46p 24.68p 24.38p 24.45p 2959
23/08/2019 25.49p 25.96p 24.92p 25.07p 3818
22/08/2019 25.13p 25.98p 25.13p 25.72p 4574
21/08/2019 24.48p 25.32p 24.48p 25.16p 5051
20/08/2019 23.81p 24.42p 23.81p 24.22p 1379
19/08/2019 23.93p 24.24p 23.93p 24.04p 5208
16/08/2019 23.55p 23.86p 23.55p 23.81p 8414
15/08/2019 23.32p 23.68p 23.26p 23.66p 554
14/08/2019 23.95p 24.18p 23.56p 23.61p 11035
13/08/2019 23.64p 24.38p 23.64p 24.33p 10670
12/08/2019 24.27p 24.48p 24.02p 24.29p 917
09/08/2019 24.61p 24.61p 24.24p 24.39p 144601
08/08/2019 24.29p 24.58p 24.28p 24.42p 2704
07/08/2019 24.29p 24.54p 24.16p 24.28p 1817
06/08/2019 24.56p 24.82p 24.34p 24.36p 1894
05/08/2019 24.37p 24.86p 24.32p 24.75p 6080
02/08/2019 25.03p 25.08p 24.74p 24.96p 5382
01/08/2019 25.11p 25.50p 25.11p 25.37p 4751
31/07/2019 25.15p 26.12p 25.15p 25.89p 7197
30/07/2019 25.15p 25.64p 25.15p 25.28p 11447
29/07/2019 23.22p 25.50p 23.22p 25.41p 24854
26/07/2019 23.55p 24.39p 23.05p 23.79p 24257
25/07/2019 24.23p 25.28p 24.23p 24.79p 12265
24/07/2019 25.24p 25.46p 24.76p 24.80p 7471
23/07/2019 24.69p 25.34p 24.69p 25.16p 4285
22/07/2019 24.23p 24.78p 24.23p 24.75p 1674
19/07/2019 23.70p 24.30p 23.70p 24.07p 5895
18/07/2019 23.55p 23.84p 23.44p 23.58p 2081
17/07/2019 23.91p 24.06p 23.73p 23.94p 14416
16/07/2019 23.85p 24.16p 23.68p 24.07p 1303
15/07/2019 23.41p 24.24p 23.41p 23.96p 2219
12/07/2019 23.13p 24.16p 23.13p 24.07p 1935
11/07/2019 23.60p 23.66p 23.40p 23.66p 680
10/07/2019 23.43p 24.06p 23.43p 23.83p 5591
09/07/2019 24.00p 24.00p 23.56p 23.73p 2449
08/07/2019 23.72p 24.34p 23.72p 24.11p 6827
05/07/2019 24.10p 24.10p 23.70p 23.91p 1798
04/07/2019 23.81p 24.22p 23.81p 24.01p 6874
03/07/2019 24.00p 24.44p 24.00p 24.13p 4368
02/07/2019 24.08p 24.36p 24.08p 24.26p 3794
01/07/2019 23.60p 24.48p 23.60p 24.24p 11175
28/06/2019 23.49p 23.80p 23.49p 23.61p 597
27/06/2019 23.24p 23.74p 23.24p 23.59p 4923
26/06/2019 23.20p 23.78p 23.20p 23.56p 3441
25/06/2019 23.01p 23.58p 23.01p 23.52p 3724
24/06/2019 23.49p 23.49p 23.16p 23.36p 2923
21/06/2019 23.01p 23.86p 23.01p 23.67p 3322
20/06/2019 23.20p 23.76p 23.20p 23.58p 4498
19/06/2019 23.01p 23.58p 23.01p 23.50p 954
18/06/2019 22.50p 23.36p 22.50p 23.26p 2993
17/06/2019 22.14p 22.74p 22.14p 22.71p 3777
14/06/2019 22.61p 22.70p 22.40p 22.44p 5957
13/06/2019 23.01p 23.01p 22.64p 22.80p 49
12/06/2019 22.25p 22.80p 22.25p 22.63p 2507
11/06/2019 22.04p 23.08p 22.04p 22.76p 2475
10/06/2019 22.00p 22.66p 22.00p 22.65p 2883
07/06/2019 22.00p 22.10p 21.89p 21.96p 1640
06/06/2019 21.74p 22.20p 21.72p 21.73p 1904
05/06/2019 22.06p 22.18p 21.92p 22.11p 2112
04/06/2019 21.41p 22.06p 21.41p 21.90p 7014
03/06/2019 21.41p 21.80p 21.41p 21.64p 4081
31/05/2019 22.23p 22.23p 21.78p 21.94p 1893
30/05/2019 21.72p 21.90p 21.66p 21.84p 634
29/05/2019 21.66p 21.76p 21.38p 21.76p 1726
28/05/2019 21.81p 22.06p 21.80p 21.97p 3395
24/05/2019 20.98p 21.64p 20.98p 21.51p 1816
23/05/2019 21.11p 21.26p 20.96p 21.07p 3167
22/05/2019 21.41p 21.41p 21.20p 21.41p 3831
21/05/2019 20.59p 21.52p 20.59p 21.52p 421
20/05/2019 21.00p 21.00p 20.44p 20.61p 2191
17/05/2019 21.36p 21.36p 20.78p 21.09p 87
16/05/2019 20.80p 21.24p 20.60p 21.17p 5535
15/05/2019 21.11p 21.11p 20.64p 20.80p 3163
14/05/2019 20.58p 21.01p 20.58p 21.00p 4151
13/05/2019 21.24p 21.24p 20.54p 20.63p 2077
10/05/2019 20.66p 21.34p 20.66p 21.14p 4208
09/05/2019 21.78p 21.78p 20.74p 20.83p 14306
08/05/2019 23.45p 23.45p 21.98p 22.09p 20451
07/05/2019 23.20p 23.20p 22.36p 22.52p 7077
03/05/2019 22.88p 23.32p 22.88p 23.21p 7035
02/05/2019 24.10p 24.36p 22.96p 23.05p 196063
01/05/2019 24.00p 24.39p 24.39p 24.39p 0
30/04/2019 24.00p 24.44p 24.00p 24.39p 2165
29/04/2019 23.32p 24.28p 23.32p 24.13p 5023
26/04/2019 23.68p 23.82p 23.64p 23.76p 1495
25/04/2019 24.33p 24.33p 23.61p 23.72p 3297
24/04/2019 24.23p 24.66p 24.23p 24.43p 1702
23/04/2019 24.86p 24.86p 24.39p 24.44p 4659
18/04/2019 24.77p 24.92p 24.48p 24.69p 2563
17/04/2019 23.95p 24.80p 23.95p 24.52p 1840
16/04/2019 23.87p 24.22p 23.82p 23.89p 114
15/04/2019 23.49p 23.98p 23.49p 23.81p 1050
12/04/2019 23.32p 23.80p 23.32p 23.80p 528
11/04/2019 23.49p 23.60p 23.32p 23.49p 1771
10/04/2019 23.49p 24.00p 23.49p 23.72p 2287
09/04/2019 23.95p 24.32p 23.88p 23.90p 3449
08/04/2019 23.03p 24.00p 23.03p 23.88p 4330
05/04/2019 23.09p 23.80p 23.09p 23.36p 3048
04/04/2019 23.01p 23.36p 22.94p 23.36p 6917
03/04/2019 22.21p 22.96p 22.21p 22.86p 13615
02/04/2019 21.36p 22.24p 21.36p 22.19p 6159
01/04/2019 21.47p 21.72p 21.02p 21.50p 16743
29/03/2019 21.00p 21.24p 20.72p 21.04p 45069
28/03/2019 21.41p 21.41p 20.66p 20.90p 3168
27/03/2019 21.81p 21.96p 21.44p 21.51p 898
26/03/2019 21.81p 21.90p 21.60p 21.73p 2634
25/03/2019 22.00p 22.14p 21.78p 22.04p 3912
22/03/2019 23.01p 23.22p 22.18p 22.19p 734
21/03/2019 22.61p 23.08p 22.61p 22.81p 1656
20/03/2019 22.93p 22.93p 22.62p 22.72p 13834
19/03/2019 22.71p 23.10p 22.71p 22.96p 491
18/03/2019 22.84p 23.16p 22.84p 23.02p 289
15/03/2019 22.50p 22.70p 22.34p 22.62p 3262
14/03/2019 22.21p 22.92p 22.21p 22.61p 2877
13/03/2019 22.63p 22.63p 22.44p 22.52p 274
12/03/2019 22.46p 22.56p 22.32p 22.38p 3862
11/03/2019 22.29p 22.46p 22.29p 22.29p 854
08/03/2019 22.35p 22.44p 22.04p 22.11p 13427
07/03/2019 23.30p 23.30p 22.32p 22.44p 7005
06/03/2019 23.53p 23.62p 23.44p 23.44p 568
05/03/2019 23.01p 23.56p 23.01p 23.49p 5460
04/03/2019 22.56p 23.16p 22.56p 23.06p 2172
01/03/2019 22.73p 23.20p 22.18p 22.55p 6683
28/02/2019 23.76p 23.88p 23.38p 23.61p 2642
27/02/2019 23.76p 24.30p 23.76p 24.05p 4432
26/02/2019 24.02p 24.20p 23.80p 23.96p 1669
25/02/2019 24.25p 24.56p 24.14p 24.31p 859
22/02/2019 25.22p 25.22p 24.06p 24.12p 3793
21/02/2019 24.50p 25.16p 24.50p 24.96p 1131
20/02/2019 23.32p 24.64p 23.32p 24.47p 1952
19/02/2019 24.00p 24.00p 23.60p 23.88p 328
18/02/2019 23.93p 24.26p 23.84p 23.94p 4823
15/02/2019 23.45p 23.84p 23.28p 23.76p 528
14/02/2019 23.41p 23.48p 23.22p 23.35p 641
13/02/2019 23.09p 23.38p 23.06p 23.31p 4935
12/02/2019 23.09p 23.14p 22.60p 22.71p 4508
11/02/2019 22.77p 23.00p 22.46p 22.48p 1441
08/02/2019 22.29p 22.54p 22.24p 22.34p 5070
07/02/2019 23.01p 23.17p 22.50p 22.52p 2561
06/02/2019 22.94p 23.64p 22.94p 23.44p 1389
05/02/2019 23.20p 23.22p 22.74p 23.08p 513
04/02/2019 23.07p 23.07p 22.46p 22.68p 2591
01/02/2019 23.49p 23.49p 22.89p 22.89p 536
31/01/2019 22.90p 23.46p 22.90p 23.36p 1034
30/01/2019 22.58p 22.86p 22.58p 22.80p 1275
29/01/2019 22.50p 22.60p 22.20p 22.43p 2626
28/01/2019 22.67p 22.88p 22.56p 22.59p 2679
25/01/2019 22.23p 22.82p 22.23p 22.73p 1605
24/01/2019 21.83p 22.50p 21.83p 22.50p 1798
23/01/2019 22.29p 22.29p 21.94p 21.99p 941
22/01/2019 22.02p 22.12p 21.96p 22.02p 871
21/01/2019 22.10p 22.64p 22.10p 22.15p 4531
18/01/2019 23.01p 23.01p 22.53p 22.56p 2287
17/01/2019 22.25p 22.86p 22.25p 22.69p 2800
16/01/2019 22.61p 22.61p 21.92p 22.08p 422
15/01/2019 22.52p 22.80p 22.52p 22.68p 676
14/01/2019 22.71p 22.82p 22.70p 22.72p 208
11/01/2019 23.01p 23.10p 22.36p 22.63p 10231
10/01/2019 23.41p 23.48p 23.06p 23.36p 9265
09/01/2019 22.21p 23.36p 22.21p 23.24p 4576
08/01/2019 22.29p 22.46p 22.18p 22.28p 1142
07/01/2019 21.24p 22.30p 21.24p 22.29p 4202
04/01/2019 20.00p 21.00p 20.00p 21.00p 1528
03/01/2019 19.74p 19.99p 19.74p 19.99p 455
02/01/2019 20.77p 20.77p 19.52p 19.86p 919
31/12/2018 20.19p 21.00p 20.19p 20.82p 178
28/12/2018 20.00p 20.06p 19.95p 20.01p 687
27/12/2018 20.02p 20.18p 19.43p 19.50p 1448
24/12/2018 19.66p 20.07p 19.66p 19.88p 81
21/12/2018 19.02p 20.10p 18.77p 20.03p 13308
20/12/2018 20.10p 20.20p 19.60p 19.75p 5319
19/12/2018 20.24p 20.58p 20.22p 20.40p 3547
18/12/2018 20.10p 20.67p 20.10p 20.67p 11
17/12/2018 21.24p 21.24p 20.34p 20.67p 1097
14/12/2018 21.49p 21.49p 20.81p 20.87p 2976
13/12/2018 22.12p 22.12p 21.42p 21.78p 916
12/12/2018 21.00p 21.98p 21.00p 21.81p 1359
11/12/2018 21.24p 21.42p 20.98p 21.38p 1577
10/12/2018 21.03p 21.48p 20.82p 21.19p 609
07/12/2018 21.51p 21.59p 21.40p 21.59p 1056
06/12/2018 22.46p 22.46p 21.32p 21.41p 1810
05/12/2018 22.69p 22.69p 22.62p 22.65p 4235

*Close Price adjusted for both dividends and splits