NV Bekaert SA (0OQJ) Share Price

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

Date Open High Low Close* Volume
09/05/2017 45.80p 46.15p 45.69p 45.94p 4256
08/05/2017 45.61p 45.61p 44.88p 45.26p 2762
05/05/2017 44.96p 45.78p 44.96p 45.65p 1649
04/05/2017 45.00p 45.00p 44.56p 44.74p 239152
03/05/2017 46.03p 46.03p 45.00p 45.00p 225140
02/05/2017 46.31p 46.31p 45.80p 46.29p 6407
28/04/2017 46.00p 46.52p 45.36p 46.36p 111050
27/04/2017 46.00p 46.01p 45.57p 45.58p 236930
26/04/2017 46.05p 46.28p 45.81p 46.17p 839
25/04/2017 45.62p 46.83p 45.62p 46.40p 536
24/04/2017 45.10p 46.26p 45.10p 46.26p 1803
21/04/2017 45.38p 45.41p 45.04p 45.13p 2320
20/04/2017 45.94p 45.94p 45.48p 45.76p 5770
19/04/2017 45.81p 45.90p 45.53p 45.83p 501
18/04/2017 46.33p 46.47p 45.88p 45.99p 7737
13/04/2017 45.00p 47.05p 45.00p 46.98p 23853
12/04/2017 44.80p 44.80p 44.19p 44.24p 470475
11/04/2017 45.49p 45.49p 44.51p 44.72p 9325
10/04/2017 45.45p 45.47p 45.44p 45.44p 526
07/04/2017 45.72p 45.72p 45.17p 45.57p 12386
06/04/2017 45.51p 45.84p 45.26p 45.82p 10150
05/04/2017 46.00p 46.00p 45.51p 45.51p 240
04/04/2017 45.85p 45.85p 45.48p 45.72p 12284
03/04/2017 45.23p 45.96p 45.23p 45.67p 9410
31/03/2017 45.72p 45.87p 45.27p 45.65p 2841
30/03/2017 46.00p 46.00p 45.31p 45.97p 538
29/03/2017 45.84p 45.84p 45.47p 45.67p 9535
28/03/2017 45.71p 45.96p 45.10p 45.77p 14542
27/03/2017 46.69p 46.69p 45.46p 45.81p 530
24/03/2017 46.74p 46.74p 46.42p 46.42p 11254
23/03/2017 45.97p 46.55p 45.97p 46.39p 8998
22/03/2017 45.71p 46.03p 45.71p 46.03p 1856
21/03/2017 45.74p 46.66p 45.74p 46.01p 101494
20/03/2017 46.64p 46.73p 46.38p 46.60p 90554
17/03/2017 47.05p 47.09p 46.82p 46.88p 599
16/03/2017 46.53p 47.08p 46.53p 46.98p 2828
15/03/2017 46.47p 46.80p 46.47p 46.54p 8802
14/03/2017 45.51p 46.47p 45.51p 46.43p 14069
13/03/2017 45.56p 46.17p 45.56p 46.14p 1297
10/03/2017 45.99p 45.99p 45.51p 45.52p 4101
09/03/2017 45.74p 45.74p 45.35p 45.64p 7349
08/03/2017 45.72p 46.09p 45.62p 45.83p 1901
07/03/2017 46.51p 46.51p 45.46p 45.77p 5440
06/03/2017 47.20p 47.20p 46.15p 46.30p 14307
03/03/2017 46.00p 46.83p 46.00p 46.79p 1011
02/03/2017 45.10p 47.17p 45.10p 46.26p 27182
01/03/2017 43.80p 45.60p 43.80p 45.60p 38660
28/02/2017 41.13p 41.88p 41.13p 41.88p 361
27/02/2017 41.80p 41.94p 41.62p 41.91p 1648
24/02/2017 41.17p 41.86p 41.17p 41.77p 1180
23/02/2017 41.51p 41.51p 41.10p 41.10p 7006
22/02/2017 42.00p 42.00p 41.45p 41.45p 1221
21/02/2017 41.10p 42.33p 41.10p 42.31p 2169
20/02/2017 41.56p 41.97p 41.56p 41.97p 2244
17/02/2017 42.38p 42.39p 41.65p 41.79p 2244
16/02/2017 41.33p 42.36p 41.33p 42.35p 51
15/02/2017 41.80p 42.15p 41.80p 42.14p 10383
14/02/2017 41.80p 42.02p 41.78p 42.02p 398
13/02/2017 41.01p 42.14p 41.01p 42.13p 2152
10/02/2017 40.21p 41.28p 40.21p 41.14p 1779
09/02/2017 40.51p 40.51p 40.13p 40.40p 1314
08/02/2017 41.48p 41.48p 40.62p 40.69p 1675
07/02/2017 41.20p 41.76p 41.20p 41.65p 4445
06/02/2017 41.40p 41.52p 41.38p 41.39p 8054
03/02/2017 40.10p 41.87p 40.10p 41.51p 13191
02/02/2017 40.33p 41.38p 40.33p 41.33p 3527
01/02/2017 39.85p 41.06p 39.85p 40.92p 945
31/01/2017 39.94p 40.47p 39.94p 40.23p 3518
30/01/2017 40.89p 40.89p 40.30p 40.42p 2433
27/01/2017 41.68p 41.68p 41.10p 41.33p 3017
26/01/2017 41.31p 41.33p 40.82p 41.25p 6646
25/01/2017 41.19p 41.42p 41.15p 41.33p 1425
24/01/2017 39.90p 41.17p 39.90p 41.09p 1899
23/01/2017 39.62p 40.02p 39.62p 39.99p 6908
20/01/2017 40.00p 40.00p 39.70p 39.87p 4501
19/01/2017 40.37p 40.37p 40.01p 40.01p 790
18/01/2017 40.35p 40.47p 40.17p 40.37p 5331
17/01/2017 39.00p 40.14p 39.00p 40.14p 1204
16/01/2017 39.20p 39.21p 39.06p 39.10p 1474
13/01/2017 38.97p 39.43p 38.97p 39.29p 6522
12/01/2017 39.38p 39.38p 38.56p 38.75p 4497
11/01/2017 39.24p 39.24p 39.08p 39.09p 6368
10/01/2017 38.74p 39.01p 38.74p 38.97p 34
09/01/2017 39.00p 39.00p 38.64p 38.74p 5193
06/01/2017 39.15p 39.15p 38.78p 38.94p 5392
05/01/2017 38.51p 39.03p 38.51p 39.01p 4426
04/01/2017 38.90p 38.90p 38.34p 38.59p 9642
03/01/2017 39.10p 39.10p 38.95p 38.95p 1759
30/12/2016 38.40p 38.78p 38.31p 38.38p 0
29/12/2016 38.74p 38.78p 38.53p 38.59p 107
28/12/2016 38.25p 39.13p 38.47p 38.88p 0
23/12/2016 38.51p 38.62p 38.38p 38.47p 1069
22/12/2016 39.00p 39.00p 38.63p 38.69p 1471
21/12/2016 39.51p 39.51p 38.78p 38.95p 680
20/12/2016 38.85p 39.44p 38.85p 39.16p 10322
19/12/2016 39.00p 39.00p 38.33p 38.83p 1115
16/12/2016 38.51p 39.26p 38.51p 39.08p 918
15/12/2016 39.54p 39.54p 38.50p 38.61p 165
14/12/2016 39.17p 39.68p 38.98p 39.58p 3836
13/12/2016 39.43p 39.43p 38.97p 38.97p 13571
12/12/2016 39.51p 39.51p 38.92p 39.15p 2428
09/12/2016 41.02p 41.02p 39.67p 39.69p 3910
08/12/2016 40.80p 41.52p 40.80p 41.47p 2318
07/12/2016 40.08p 40.71p 39.81p 40.58p 60334
06/12/2016 40.00p 40.00p 39.81p 39.90p 11891
05/12/2016 38.94p 40.17p 38.94p 40.10p 2567
02/12/2016 39.00p 39.50p 38.81p 39.50p 3663
01/12/2016 39.68p 39.68p 39.28p 39.47p 2858
30/11/2016 38.51p 39.37p 38.51p 39.26p 3289
29/11/2016 39.15p 39.44p 39.08p 39.29p 1449
28/11/2016 39.00p 39.66p 39.00p 39.47p 533
25/11/2016 39.48p 39.70p 39.19p 39.44p 1892
24/11/2016 38.40p 39.31p 38.28p 39.22p 6041
23/11/2016 37.10p 38.60p 37.10p 38.07p 312
22/11/2016 37.00p 38.19p 36.90p 38.01p 3881
21/11/2016 37.31p 37.31p 35.33p 36.35p 44861
18/11/2016 38.74p 38.74p 36.50p 36.98p 342839
17/11/2016 40.31p 40.57p 40.30p 40.57p 3274
16/11/2016 40.46p 40.70p 40.46p 40.57p 15005
15/11/2016 40.97p 41.18p 40.75p 41.18p 2958
14/11/2016 39.62p 40.90p 39.62p 40.86p 456
11/11/2016 40.97p 40.97p 40.26p 40.26p 107
10/11/2016 40.17p 41.33p 40.17p 41.00p 6809
09/11/2016 38.00p 40.23p 38.00p 39.91p 10730
08/11/2016 39.15p 39.21p 38.85p 39.07p 1025
07/11/2016 38.80p 39.03p 38.80p 39.03p 6233
04/11/2016 38.67p 38.83p 38.42p 38.83p 10516
03/11/2016 39.20p 39.20p 38.94p 39.06p 151
02/11/2016 39.49p 39.74p 39.44p 39.74p 2323
01/11/2016 40.60p 40.60p 40.26p 40.26p 1368
31/10/2016 40.00p 40.53p 40.00p 40.41p 2919
28/10/2016 40.09p 40.26p 40.02p 40.23p 2029
27/10/2016 40.00p 40.48p 40.00p 40.41p 1095
26/10/2016 41.17p 41.17p 40.57p 40.81p 9129
25/10/2016 40.90p 41.46p 40.90p 41.34p 7149
24/10/2016 40.60p 41.07p 40.60p 41.03p 2931
21/10/2016 39.92p 40.62p 39.92p 40.50p 3372
20/10/2016 39.71p 40.22p 39.71p 40.14p 1517
19/10/2016 39.35p 40.01p 39.35p 39.90p 2215
18/10/2016 39.02p 39.71p 39.02p 39.44p 2021
17/10/2016 39.21p 39.33p 38.93p 39.07p 707
14/10/2016 38.51p 39.46p 38.51p 39.30p 1155
13/10/2016 39.60p 39.60p 38.99p 39.03p 11929
12/10/2016 40.00p 40.00p 39.52p 39.65p 4130
11/10/2016 39.54p 40.72p 39.54p 39.89p 2785
10/10/2016 39.51p 40.42p 39.51p 40.40p 1150
07/10/2016 39.63p 39.97p 39.63p 39.74p 2257
06/10/2016 39.90p 39.97p 39.83p 39.91p 2192
05/10/2016 40.00p 40.09p 39.69p 40.01p 7330
04/10/2016 40.00p 40.16p 40.00p 40.15p 3064
03/10/2016 40.00p 40.29p 39.88p 39.98p 40310
30/09/2016 40.10p 40.68p 40.10p 40.54p 15471
29/09/2016 39.71p 41.12p 39.71p 40.94p 5125
28/09/2016 38.51p 40.02p 38.51p 39.97p 12028
27/09/2016 39.20p 39.34p 38.99p 39.22p 335320
26/09/2016 39.10p 39.26p 39.06p 39.26p 1896
23/09/2016 39.51p 39.51p 39.10p 39.40p 3959
22/09/2016 38.97p 39.88p 38.97p 39.78p 12014
21/09/2016 38.25p 38.79p 38.25p 38.72p 2181
20/09/2016 38.35p 38.35p 38.14p 38.20p 11170
19/09/2016 37.74p 38.34p 37.74p 38.23p 439
16/09/2016 38.00p 38.00p 37.59p 37.85p 7001
15/09/2016 37.74p 38.22p 37.74p 38.14p 2068
14/09/2016 38.00p 38.13p 37.99p 38.13p 4538
13/09/2016 38.20p 38.20p 37.87p 37.87p 142455
12/09/2016 38.00p 38.07p 37.54p 38.03p 4186
09/09/2016 38.90p 38.90p 38.62p 38.62p 188
08/09/2016 39.01p 39.17p 39.01p 39.14p 1296
07/09/2016 38.85p 39.41p 38.85p 39.31p 934
06/09/2016 39.00p 39.00p 38.76p 38.77p 3367
05/09/2016 39.00p 39.02p 38.90p 38.90p 8253
02/09/2016 37.41p 38.86p 37.41p 38.83p 13067
01/09/2016 36.68p 37.24p 36.68p 36.81p 36952
31/08/2016 37.00p 37.15p 37.00p 37.02p 2419
30/08/2016 36.74p 37.19p 36.74p 37.15p 5041
26/08/2016 38.00p 38.00p 37.58p 37.76p 5945
25/08/2016 37.74p 37.74p 37.50p 37.63p 1090
24/08/2016 38.25p 38.25p 37.88p 37.90p 20488
23/08/2016 37.90p 38.49p 37.78p 38.44p 2745
22/08/2016 38.00p 38.24p 37.58p 37.81p 8887
19/08/2016 38.51p 38.51p 38.30p 38.40p 4007
18/08/2016 38.20p 38.56p 38.20p 38.45p 14979
17/08/2016 38.20p 38.29p 38.17p 38.25p 8984
16/08/2016 39.25p 39.25p 38.41p 38.47p 19832
15/08/2016 39.15p 39.29p 38.87p 39.16p 15926
12/08/2016 39.19p 39.41p 39.18p 39.35p 15774
11/08/2016 38.90p 39.56p 38.90p 39.39p 82980
10/08/2016 40.00p 40.00p 38.90p 38.90p 19654
09/08/2016 39.71p 40.22p 39.59p 40.04p 21862
08/08/2016 39.01p 40.17p 39.01p 39.74p 26443
05/08/2016 40.24p 40.24p 39.69p 39.97p 2032
04/08/2016 39.86p 40.19p 39.82p 40.16p 6464
03/08/2016 39.51p 39.64p 39.32p 39.58p 13036
02/08/2016 39.60p 39.60p 39.45p 39.56p 8395
01/08/2016 40.99p 40.99p 39.63p 39.85p 10061
29/07/2016 40.80p 41.79p 39.87p 40.90p 0
28/07/2016 40.10p 41.28p 40.10p 41.19p 1005
27/07/2016 40.76p 41.16p 40.76p 40.92p 1138
26/07/2016 40.80p 41.19p 40.04p 40.93p 0
25/07/2016 39.20p 40.27p 39.20p 40.27p 650

*Close Price adjusted for both dividends and splits