NV Bekaert SA (0OQJ) Share Price

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

Date Open High Low Close* Volume
20/02/2018 37.34p 37.50p 37.34p 37.47p 1077
19/02/2018 37.01p 37.31p 37.01p 37.16p 349
16/02/2018 36.75p 36.68p 36.26p 36.63p 1363
15/02/2018 36.27p 36.39p 36.14p 36.26p 1300
14/02/2018 36.04p 36.14p 36.04p 36.14p 19000
13/02/2018 35.60p 36.12p 35.60p 35.83p 663
12/02/2018 35.76p 35.84p 35.12p 35.65p 71173
09/02/2018 35.20p 35.25p 34.99p 35.12p 1000
08/02/2018 36.04p 36.04p 35.05p 35.08p 235
07/02/2018 36.23p 36.23p 35.86p 36.07p 153
06/02/2018 35.01p 36.16p 35.01p 35.86p 5537
05/02/2018 36.00p 36.00p 35.76p 35.89p 365
02/02/2018 36.80p 36.88p 36.04p 36.13p 2411
01/02/2018 37.03p 37.06p 36.59p 36.88p 0
31/01/2018 36.58p 36.77p 36.52p 36.59p 0
30/01/2018 37.09p 37.18p 36.66p 36.75p 16
29/01/2018 37.15p 37.18p 36.94p 37.18p 14050
26/01/2018 37.26p 37.26p 36.94p 37.01p 14050
25/01/2018 37.26p 37.18p 36.96p 36.96p 0
24/01/2018 37.20p 37.20p 36.99p 37.13p 282
23/01/2018 37.03p 37.03p 36.58p 36.82p 8592
22/01/2018 37.74p 37.74p 36.63p 36.63p 140
19/01/2018 37.15p 37.42p 36.85p 37.21p 1300
18/01/2018 36.90p 37.11p 36.85p 36.85p 1771
17/01/2018 37.20p 37.20p 36.70p 36.93p 117
16/01/2018 37.49p 37.78p 37.23p 37.41p 1162
15/01/2018 38.21p 38.13p 37.72p 37.78p 1165
12/01/2018 38.18p 38.18p 37.78p 37.91p 490
11/01/2018 38.21p 38.21p 37.96p 38.04p 100
10/01/2018 38.50p 38.37p 37.88p 38.08p 2944
09/01/2018 37.22p 38.40p 37.22p 38.12p 677
08/01/2018 37.66p 37.69p 37.13p 37.28p 1779
05/01/2018 37.57p 37.57p 37.13p 37.13p 236
04/01/2018 36.88p 37.50p 36.88p 37.41p 399
03/01/2018 36.58p 36.84p 36.58p 36.82p 175
02/01/2018 36.84p 36.84p 36.34p 36.48p 14592
29/12/2017 36.49p 36.49p 36.06p 36.27p 1628
28/12/2017 36.22p 36.62p 35.83p 35.88p 2739
27/12/2017 35.60p 36.17p 35.56p 36.03p 8469
22/12/2017 35.29p 35.42p 34.99p 35.42p 862
21/12/2017 35.20p 35.20p 34.79p 34.99p 10747
20/12/2017 36.74p 36.74p 34.43p 34.56p 22271
19/12/2017 36.31p 36.85p 36.09p 36.44p 74499
18/12/2017 36.71p 36.71p 35.92p 35.99p 70845
15/12/2017 36.48p 36.48p 35.82p 35.90p 36052
14/12/2017 36.31p 36.59p 35.94p 36.31p 6403
13/12/2017 35.90p 36.07p 35.65p 35.70p 3610
12/12/2017 34.94p 35.72p 34.92p 35.69p 4545
11/12/2017 34.97p 35.04p 34.80p 34.99p 40432
08/12/2017 34.38p 34.79p 34.38p 34.64p 10768
07/12/2017 34.23p 34.23p 34.01p 34.15p 6490
06/12/2017 34.13p 34.29p 33.53p 34.15p 49978
05/12/2017 34.90p 34.90p 34.19p 34.31p 13775
04/12/2017 35.22p 35.22p 34.76p 34.81p 1290
01/12/2017 35.15p 35.31p 34.86p 34.88p 17311
30/11/2017 35.40p 35.40p 34.92p 34.94p 15429
29/11/2017 35.65p 35.65p 35.12p 35.17p 7302
28/11/2017 35.51p 35.52p 35.05p 35.30p 9209
27/11/2017 36.02p 36.02p 35.06p 35.13p 4757
24/11/2017 36.17p 36.17p 35.69p 35.78p 13199
23/11/2017 35.84p 35.86p 35.80p 35.85p 38762
22/11/2017 35.53p 35.79p 35.49p 35.76p 15699
21/11/2017 36.23p 36.23p 35.01p 35.10p 34953
20/11/2017 37.38p 37.38p 35.74p 35.90p 97954
17/11/2017 38.25p 38.25p 37.67p 37.93p 50807
16/11/2017 38.83p 38.83p 38.13p 38.22p 7652
15/11/2017 37.99p 38.50p 37.99p 38.50p 126582
14/11/2017 38.40p 38.40p 37.67p 37.88p 11403
13/11/2017 38.53p 38.53p 38.00p 38.26p 673
10/11/2017 40.01p 40.01p 38.18p 38.31p 120005
09/11/2017 39.53p 39.85p 39.35p 39.54p 4258
08/11/2017 39.10p 39.97p 39.10p 39.94p 2965
07/11/2017 40.33p 40.33p 39.26p 39.26p 1747
06/11/2017 40.44p 40.44p 40.12p 40.31p 695
03/11/2017 40.90p 40.90p 40.25p 40.38p 1850
02/11/2017 41.19p 41.19p 40.85p 40.85p 531
01/11/2017 40.85p 41.15p 40.85p 41.11p 442724
31/10/2017 40.69p 40.74p 40.41p 40.63p 3575
30/10/2017 40.48p 40.58p 40.26p 40.56p 13832
27/10/2017 40.51p 40.51p 40.08p 40.36p 2803
26/10/2017 40.53p 40.53p 40.30p 40.39p 2546
25/10/2017 40.65p 40.65p 40.13p 40.14p 1458
24/10/2017 40.60p 40.60p 40.18p 40.56p 14654
23/10/2017 40.00p 40.64p 40.00p 40.51p 6686
20/10/2017 39.76p 40.35p 39.76p 40.13p 22521
19/10/2017 39.00p 39.37p 38.85p 39.35p 2108
18/10/2017 39.00p 39.00p 38.83p 38.85p 4
17/10/2017 39.33p 39.33p 38.93p 38.95p 4872
16/10/2017 38.71p 39.13p 38.66p 39.06p 26187
13/10/2017 38.76p 39.03p 38.42p 38.75p 4678
12/10/2017 39.20p 39.22p 38.63p 38.69p 2927
11/10/2017 39.58p 39.67p 38.97p 38.97p 96454
10/10/2017 39.74p 39.58p 39.13p 39.30p 10623
09/10/2017 39.88p 40.08p 39.29p 39.40p 10577
06/10/2017 39.86p 40.38p 39.74p 39.76p 11649
05/10/2017 40.58p 40.43p 39.26p 39.91p 2928
04/10/2017 40.46p 40.69p 40.10p 40.15p 3298
03/10/2017 40.09p 40.67p 40.09p 40.33p 8135
02/10/2017 40.27p 40.94p 40.03p 40.09p 1732
29/09/2017 40.45p 40.78p 40.04p 40.53p 4280
28/09/2017 40.00p 40.34p 39.81p 40.31p 15221
27/09/2017 40.42p 40.50p 39.81p 39.81p 4075
26/09/2017 40.00p 40.44p 39.81p 40.03p 47038
25/09/2017 40.51p 40.71p 40.10p 40.13p 23799
22/09/2017 40.97p 40.90p 40.58p 40.64p 2717
21/09/2017 40.85p 41.03p 40.42p 40.90p 22645
20/09/2017 40.80p 40.96p 40.60p 40.67p 7438
19/09/2017 40.80p 40.88p 40.58p 40.60p 4756
18/09/2017 40.80p 41.24p 40.60p 40.60p 66602
15/09/2017 41.00p 41.40p 40.64p 40.65p 3515
14/09/2017 40.84p 41.12p 40.65p 40.79p 14566
13/09/2017 41.76p 41.88p 41.12p 41.12p 1914
12/09/2017 41.68p 41.99p 41.47p 41.65p 4332
11/09/2017 41.25p 41.76p 41.31p 41.63p 2262
08/09/2017 41.84p 41.89p 41.17p 41.31p 4042
07/09/2017 41.25p 41.93p 40.67p 41.74p 4674
06/09/2017 40.64p 41.03p 40.40p 40.67p 1277
05/09/2017 40.22p 41.14p 40.46p 40.74p 2059
04/09/2017 40.29p 40.67p 40.10p 40.58p 1824
01/09/2017 39.92p 40.69p 40.06p 40.36p 2531
31/08/2017 40.38p 40.76p 40.08p 40.12p 3038
30/08/2017 39.60p 40.33p 39.62p 40.28p 24361
29/08/2017 40.15p 40.46p 39.15p 39.62p 1658
25/08/2017 40.56p 40.93p 40.33p 40.46p 2881
24/08/2017 40.80p 40.87p 40.40p 40.58p 945
23/08/2017 40.85p 40.78p 40.43p 40.55p 2818
22/08/2017 40.31p 40.65p 40.13p 40.60p 93004
21/08/2017 40.54p 40.69p 40.11p 40.22p 133980
18/08/2017 40.31p 40.42p 40.06p 40.40p 354
17/08/2017 40.33p 40.56p 40.03p 40.35p 2267
16/08/2017 40.85p 40.72p 40.03p 40.53p 5276
15/08/2017 40.51p 40.63p 40.03p 40.04p 436
14/08/2017 39.96p 40.53p 39.74p 40.40p 9916
11/08/2017 40.33p 40.40p 39.41p 39.74p 108100
10/08/2017 40.81p 40.86p 40.20p 40.34p 15241
09/08/2017 41.01p 41.82p 40.70p 40.78p 78050
08/08/2017 41.56p 41.62p 40.47p 41.12p 83976
07/08/2017 41.25p 41.31p 40.56p 41.27p 89032
04/08/2017 41.08p 40.91p 40.41p 40.56p 112919
03/08/2017 41.51p 41.22p 40.53p 40.72p 40344
02/08/2017 42.24p 42.09p 40.74p 40.79p 18878
01/08/2017 41.99p 42.24p 40.72p 41.63p 4116
31/07/2017 43.51p 43.16p 40.76p 40.84p 61349
28/07/2017 45.25p 46.66p 41.70p 42.33p 15686
27/07/2017 46.67p 46.92p 46.38p 46.66p 1916
26/07/2017 46.45p 46.77p 45.99p 46.73p 7562
25/07/2017 45.00p 46.35p 45.14p 46.23p 2019
24/07/2017 45.49p 46.47p 45.09p 45.23p 1264
21/07/2017 46.25p 46.72p 46.06p 46.24p 28913
20/07/2017 45.51p 46.42p 45.81p 46.25p 54907
19/07/2017 46.51p 46.51p 45.90p 45.96p 18900
18/07/2017 46.51p 46.69p 46.05p 46.13p 2577
17/07/2017 46.51p 46.85p 46.13p 46.69p 1248
14/07/2017 45.60p 46.47p 45.00p 46.38p 44891
13/07/2017 44.80p 45.26p 44.76p 45.00p 21683
12/07/2017 44.67p 45.00p 44.42p 44.83p 131135
11/07/2017 44.31p 44.70p 44.25p 44.51p 4072
10/07/2017 44.41p 44.63p 44.10p 44.41p 2898
07/07/2017 44.88p 45.04p 44.29p 44.38p 3738
06/07/2017 45.42p 45.44p 44.32p 44.74p 4033
05/07/2017 45.78p 45.88p 45.06p 45.17p 115
04/07/2017 45.86p 45.86p 45.48p 45.63p 3882
03/07/2017 44.00p 45.88p 44.26p 45.86p 4844
30/06/2017 44.24p 44.55p 43.85p 44.50p 440
29/06/2017 43.72p 44.35p 43.51p 44.20p 33731
28/06/2017 43.85p 44.11p 43.40p 43.51p 4668
27/06/2017 43.80p 44.25p 43.81p 44.03p 1389
26/06/2017 44.44p 44.46p 43.83p 43.92p 62
23/06/2017 43.99p 44.04p 43.18p 43.98p 28616
22/06/2017 44.41p 44.45p 43.35p 43.80p 0
21/06/2017 45.31p 45.44p 44.37p 44.44p 0
20/06/2017 45.61p 46.71p 45.33p 45.38p 0
19/06/2017 45.56p 46.63p 45.85p 46.46p 0
16/06/2017 45.61p 46.14p 45.61p 46.03p 24929
15/06/2017 45.88p 45.88p 45.44p 45.76p 7951
14/06/2017 46.19p 46.44p 46.00p 46.00p 3685
13/06/2017 46.00p 46.25p 46.00p 46.21p 1625
12/06/2017 45.66p 46.13p 45.66p 46.13p 2620
09/06/2017 46.35p 46.92p 46.32p 46.78p 2370
08/06/2017 45.00p 46.31p 45.00p 46.31p 4294
07/06/2017 45.61p 45.61p 44.88p 45.06p 2819
06/06/2017 45.46p 45.69p 45.46p 45.64p 1724
05/06/2017 46.00p 46.00p 45.54p 45.72p 11753
02/06/2017 46.62p 46.62p 45.73p 45.78p 181002
01/06/2017 46.33p 46.33p 45.64p 45.77p 135071
31/05/2017 47.15p 47.15p 46.24p 46.38p 4716
30/05/2017 46.46p 47.46p 46.46p 47.33p 16259
26/05/2017 47.90p 47.90p 47.18p 47.35p 7500
25/05/2017 47.44p 47.46p 47.19p 47.38p 118272
24/05/2017 46.81p 47.22p 46.65p 47.22p 143664
23/05/2017 46.53p 46.81p 46.46p 46.66p 9164
22/05/2017 46.47p 46.51p 46.31p 46.42p 7587
19/05/2017 45.51p 46.24p 45.51p 46.11p 175844
18/05/2017 45.92p 46.24p 44.99p 45.47p 112957
17/05/2017 47.00p 47.03p 45.87p 46.01p 442802
16/05/2017 47.31p 47.31p 46.76p 46.85p 101962
15/05/2017 47.51p 47.63p 47.00p 47.14p 224877
12/05/2017 48.47p 48.47p 47.45p 47.46p 11063
11/05/2017 48.80p 48.93p 48.06p 48.59p 16443
10/05/2017 46.51p 49.89p 46.51p 48.83p 14856

*Close Price adjusted for both dividends and splits