NV Bekaert SA Recent Share Price (LSE:0OQJ)

LSE:0OQJ - NV Bekaert SA NV Bekaert SA
Sector: Industrials, Industry: Environmental & Facilities Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Aug 2023	EUR	42.88	42.88	42.88	42.88	42.88	+0.077 (+0.18%)	3,712
1 Aug 2023	EUR	42.8028	43.2	42.8028	42.8028	42.8028	-0.599 (-1.38%)	8,422
31 Jul 2023	EUR	42.9	43.64	42.9	43.4015	43.4015	+0.061 (+0.14%)	18,266
28 Jul 2023	EUR	43.34	43.34	43.34	43.34	43.34	+0.78 (+1.83%)	3,629
27 Jul 2023	EUR	42.65	43.06	42.36	42.56	42.56	-0.26 (-0.61%)	2,157
26 Jul 2023	EUR	42.61	42.82	42.48	42.82	42.82	-0.16 (-0.37%)	3,071
25 Jul 2023	EUR	42.44	42.98	42.38	42.98	42.98	+0.223 (+0.52%)	7,652
24 Jul 2023	EUR	42.29	42.8	42	42.7571	42.7571	+0.447 (+1.06%)	3,596
21 Jul 2023	EUR	42.63	42.6383	42.0413	42.31	42.31	-0.59 (-1.38%)	9,841
20 Jul 2023	EUR	43.2	43.46	42.54	42.9	42.9	-0.93 (-2.12%)	11,493
19 Jul 2023	EUR	43.89	43.98	43.24	43.83	43.83	+0.116 (+0.27%)	7,538
18 Jul 2023	EUR	43.1	43.86	43.1	43.7136	43.7136	+0.963 (+2.25%)	24,114
17 Jul 2023	EUR	42.8	43.04	42.48	42.7504	42.7504	-0.93 (-2.13%)	6,586
14 Jul 2023	EUR	45.01	45.02	42.7976	43.68	43.68	-1.03 (-2.30%)	35,403
13 Jul 2023	EUR	44.6	45.1814	44.6	44.71	44.71	+0.1 (+0.22%)	4,699
12 Jul 2023	EUR	43.52	44.6582	43.52	44.61	44.61	+0.414 (+0.94%)	13,076
11 Jul 2023	EUR	43.78	44.56	43.78	44.1961	44.1961	+0.744 (+1.71%)	19,842
10 Jul 2023	EUR	43.18	43.68	43.18	43.4521	43.4521	+0.952 (+2.24%)	11,109
7 Jul 2023	EUR	42.2583	43.08	42.2583	42.5	42.5	-0.34 (-0.79%)	4,323
6 Jul 2023	EUR	42.69	43.1	42.26	42.84	42.84	+0.17 (+0.40%)	14,679
5 Jul 2023	EUR	42.67	43.06	42.67	42.67	42.67	+0.019 (+0.04%)	8,151
4 Jul 2023	EUR	42.0013	42.76	42.0013	42.6511	42.6511	+0.729 (+1.74%)	28,828
3 Jul 2023	EUR	41.7	41.96	41.7	41.9218	41.9218	+0.322 (+0.77%)	12,135
30 Jun 2023	EUR	41.498	41.8969	41.498	41.6	41.6	+0.13 (+0.31%)	6,892
29 Jun 2023	EUR	41.08	41.48	41.08	41.47	41.47	+0.44 (+1.07%)	7,434
28 Jun 2023	EUR	40.8159	41.2	40.8159	41.03	41.03	+0.13 (+0.32%)	7,226
27 Jun 2023	EUR	40.71	40.98	40.16	40.9	40.9	+0.047 (+0.12%)	5,627
26 Jun 2023	EUR	41.07	41.12	40.76	40.8529	40.8529	-0.387 (-0.94%)	152,690
23 Jun 2023	EUR	41.07	41.24	41	41.24	41.24	-0.12 (-0.29%)	3,956
22 Jun 2023	EUR	41.2	41.6	41.2	41.36	41.36	-0.32 (-0.77%)	5,602

First
5
6
7
8
9
Last

Unicorn Response |