UK markets close in 4 hours 14 minutes

NV Bekaert SA (0OQJ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
31.60-0.20 (-0.64%)
As of 08:00AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202446.3147.3846.5447.3847.383,401
23 Apr 202446.7747.0846.6846.7846.781,778
22 Apr 202446.6147.0246.3846.9146.913,048
19 Apr 202445.8946.6046.1846.6046.602,955
18 Apr 202446.3146.8946.1046.8846.884,373
17 Apr 202446.5047.2646.2646.3246.323,005
16 Apr 202447.7246.8846.4046.7246.727,114
15 Apr 202447.5548.2247.7248.0548.056,486
12 Apr 202447.6048.4847.7748.0148.015,566
11 Apr 202447.6047.9047.5847.8347.839,823
10 Apr 202447.0548.0647.2247.3447.345,877
09 Apr 202447.0147.5047.0247.2547.255,958
08 Apr 202446.6947.2646.8647.1047.1013,664
05 Apr 202446.9046.8646.5546.6846.687,117
04 Apr 202446.9047.1646.9247.0047.0045,306
03 Apr 202446.2546.9646.4246.7446.749,855
02 Apr 202447.4147.7846.5046.8846.885,003
28 Mar 202447.0947.6546.9447.5347.5357,791
27 Mar 202448.0047.9047.2247.2247.221,965
26 Mar 202447.4948.0647.6047.9947.992,924
25 Mar 202446.2147.5246.4847.3247.3228,062
22 Mar 202446.6946.9846.4846.9546.957,403
21 Mar 202448.0048.3646.2046.7046.704,609
20 Mar 202447.4548.0647.7647.8747.8748,143
19 Mar 202448.0148.2647.8247.9647.966,721
18 Mar 202448.0048.7048.1648.2248.2216,041
15 Mar 202447.6348.6447.5648.0248.022,332
14 Mar 202447.8148.1447.7047.9947.994,595
13 Mar 202447.9648.0247.5247.8447.847,123
12 Mar 202447.2047.9447.4847.8047.801,440
11 Mar 202446.0847.7047.2047.3347.334,905
08 Mar 202447.0147.4046.4446.8846.881,060
07 Mar 202446.5047.3947.1247.1847.18710
06 Mar 202446.3547.6646.3647.2847.283,265
05 Mar 202446.5446.6045.8046.0246.025,646
04 Mar 202447.2047.4847.1447.2847.282,143
01 Mar 202448.0050.0447.8048.7448.7413,562
29 Feb 202445.5545.7645.4445.7445.7411,132
28 Feb 202446.4046.4645.7045.7245.723,427
27 Feb 202446.2346.4446.0046.3246.322,567
26 Feb 202446.3547.2046.4846.6046.603,545
23 Feb 202447.0147.3846.7047.2847.285,668
22 Feb 202446.8047.4046.8046.8246.824,477
21 Feb 202446.0047.0046.5846.7946.794,443
20 Feb 202446.2946.9446.3246.6846.687,248
19 Feb 202446.6347.0046.6046.7846.785,639
16 Feb 202446.2147.6447.2447.3547.356,606
15 Feb 202446.2147.0046.4246.8146.815,623
14 Feb 202446.2546.4845.1046.3146.318,295
13 Feb 202447.4947.1646.5846.9246.9228,193
12 Feb 202447.6048.0447.5647.8647.865,173
09 Feb 202447.0147.6246.7447.0947.094,817
08 Feb 202446.9647.6047.2847.3247.326,859
07 Feb 202445.5346.9645.9646.9646.962,770
06 Feb 202444.3146.7645.4446.5146.5111,506
05 Feb 202444.8446.1244.9045.4145.419,012
02 Feb 202445.4145.6845.0845.4745.471,641
01 Feb 202445.0145.3045.0845.2445.241,158
31 Jan 202445.7246.5045.2045.3645.365,159
30 Jan 202445.4946.2845.8846.2346.231,751
29 Jan 202445.0945.9045.4645.6445.6428,670
26 Jan 202445.8146.4245.9646.0146.0137,883
25 Jan 202444.9046.1445.5645.8345.834,279
24 Jan 202445.0145.5045.1045.2645.261,643
23 Jan 202445.3245.5045.0845.1745.1729,164
22 Jan 202445.0145.5844.9845.3245.321,353
19 Jan 202444.6545.4044.8844.9944.996,402
18 Jan 202444.0644.8644.3244.7844.782,124
17 Jan 202443.3844.6044.0644.2044.205,114
16 Jan 202444.5845.1044.4244.6844.685,469
15 Jan 202445.4145.6245.1245.1445.142,268
12 Jan 202443.8545.5645.1045.4545.457,228
11 Jan 202444.2744.7444.2444.4644.469,835
10 Jan 202444.5044.5844.2244.3344.337,513
09 Jan 202444.6144.8444.6644.8244.8221,969
08 Jan 202443.8544.6443.6644.2944.298,714
05 Jan 202444.3544.7443.8444.4044.406,296
04 Jan 202444.2145.1444.7444.9144.914,346
03 Jan 202445.4945.0544.2045.0545.055,733
02 Jan 202446.0646.8045.4246.2846.285,113
29 Dec 202346.0846.7246.3046.5146.514,323
28 Dec 202346.0446.5846.2046.2046.202,728
27 Dec 202345.3246.5846.0246.1946.194,811
22 Dec 202345.9146.2245.7445.9945.9940,291
21 Dec 202345.7445.9845.0845.4745.475,368
20 Dec 202345.3046.1845.7045.8445.849,210
19 Dec 202344.8245.9045.4045.6045.6015,900
18 Dec 202344.3545.5844.6045.2745.274,097
15 Dec 202344.2145.0644.4044.7744.7712,036
14 Dec 202343.4944.7644.1444.2944.297,195
13 Dec 202343.7043.9643.3643.6243.623,749
12 Dec 202343.5143.8043.3243.4743.476,014
11 Dec 202343.3243.7643.5643.5743.573,205
08 Dec 202343.0143.5842.9843.5143.516,949
07 Dec 202342.6943.2241.9442.7642.767,460
06 Dec 202342.2343.4843.2043.4243.427,583
05 Dec 202343.0143.4442.9043.2943.2910,979
04 Dec 202343.0143.3842.9443.0543.0510,663
01 Dec 202341.8743.6242.7643.3243.3210,306
30 Nov 202343.0142.9642.5842.6242.629,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...