Bekaert

BEKB
🏛️ uk →
40.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.67 40.20 40.00 40.05 0.0M
2025-09-25 40.00 40.20 39.80 40.05 0.0M
2025-09-24 39.78 39.95 39.95 39.63 0.0M
2025-09-23 39.30 39.90 39.45 39.35 0.0M
2025-09-22 39.40 39.25 39.00 39.40 0.0M
2025-09-19 38.92 39.45 38.95 38.92 0.0M
2025-09-18 38.93 38.95 38.10 38.63 0.0M
2025-09-17 38.20 38.85 38.45 38.25 0.0M
2025-09-16 38.30 38.60 38.00 38.40 0.0M
2025-09-15 37.83 38.50 38.20 38.05 0.0M
2025-09-14 37.83 38.15 38.15 38.15 0.0M
2025-09-12 38.35 38.10 37.90 38.15 0.0M
2025-09-11 37.63 38.25 37.70 37.83 0.0M
2025-09-10 38.40 38.85 38.20 38.25 0.0M
2025-09-09 38.35 38.63 38.35 38.63 0.0M
2025-09-08 38.30 38.60 38.25 38.53 0.1M
2025-09-07 38.30 38.15 38.15 38.15 0.0M
2025-09-05 37.78 38.55 38.40 38.15 0.0M
2025-09-04 37.88 38.25 38.25 38.10 0.0M
2025-09-03 38.00 38.55 38.20 38.20 0.0M
2025-09-02 38.40 38.50 37.95 38.10 0.0M
2025-09-01 38.45 38.60 38.50 38.53 0.0M
2025-08-29 38.58 38.40 38.40 39.00 0.0M
2025-08-28 38.78 39.20 38.85 39.05 0.0M
2025-08-27 38.93 38.95 38.85 38.93 0.0M
2025-08-26 39.00 38.95 38.80 38.93 0.0M
2025-08-25 39.35 39.35 39.20 39.35 0.0M
2025-08-22 38.78 39.35 39.10 39.25 0.0M
2025-08-21 38.78 38.95 38.65 38.83 0.0M
2025-08-20 38.53 39.25 38.50 38.73 0.0M
2025-08-19 37.53 38.50 37.45 38.40 0.0M
2025-08-18 37.53 37.65 37.25 37.58 0.0M
2025-08-17 37.53 37.67 37.67 37.67 0.0M
2025-08-15 37.53 37.85 37.75 37.68 0.0M
2025-08-14 38.00 37.85 37.40 37.88 0.0M
2025-08-13 37.78 38.00 37.05 37.93 0.0M
2025-08-12 37.40 38.00 37.85 37.93 0.0M
2025-08-11 37.78 37.80 37.00 37.78 0.0M
2025-08-08 37.30 37.80 37.40 37.53 0.0M
2025-08-07 36.58 37.50 37.20 37.25 0.0M
2025-08-06 36.40 36.90 36.65 36.73 0.0M
2025-08-05 36.35 36.75 36.35 36.35 0.0M
2025-08-04 35.68 36.50 35.65 36.05 0.0M
2025-08-01 36.20 37.25 36.15 36.30 0.0M
2025-07-31 35.10 36.30 33.40 36.30 0.0M
2025-07-30 35.73 35.75 35.40 35.53 0.0M
2025-07-29 35.78 35.88 35.78 35.88 0.0M
2025-07-28 36.30 36.35 35.65 35.68 0.0M
2025-07-25 36.88 36.20 35.75 36.10 0.0M
2025-07-24 38.00 38.10 37.80 37.53 0.0M
2025-07-23 37.40 38.35 37.55 38.25 0.0M
2025-07-22 37.30 37.80 37.15 37.00 0.0M
2025-07-21 37.15 37.95 37.10 37.93 0.0M
2025-07-18 37.15 37.10 36.95 37.25 0.0M
2025-07-17 36.63 37.35 37.20 37.10 0.0M
2025-07-16 37.00 36.80 36.80 36.63 0.0M
2025-07-15 37.00 37.25 37.00 37.05 0.0M
2025-07-14 37.00 36.90 36.70 36.73 0.0M
2025-07-11 37.30 37.20 37.20 37.35 0.0M
2025-07-10 37.30 37.80 37.35 37.30 0.0M
2025-07-09 36.53 37.15 36.95 37.30 0.0M
2025-07-08 35.78 36.55 35.85 36.58 0.0M
2025-07-07 35.53 35.60 35.35 35.58 0.0M
2025-07-06 36.00 35.83 35.83 35.83 0.0M
2025-07-04 36.00 35.85 35.70 35.83 0.0M
2025-07-03 36.20 36.50 35.95 36.25 0.0M
2025-07-02 35.53 36.45 35.00 35.58 0.0M
2025-07-01 35.10 35.35 34.65 35.20 0.0M
2025-06-30 35.58 35.55 35.20 35.45 0.0M
2025-06-27 34.63 35.40 35.30 35.00 0.0M
2025-06-26 34.00 34.20 34.20 34.10 0.0M
2025-06-25 34.20 34.25 33.95 34.25 0.0M
2025-06-24 34.20 34.20 34.20 34.30 0.0M
2025-06-23 33.83 33.65 33.50 33.53 0.0M
2025-06-20 33.40 34.00 33.65 33.78 0.0M
2025-06-19 33.73 33.83 33.73 33.83 0.0M
2025-06-18 34.10 34.30 34.10 34.30 0.0M
2025-06-17 34.40 34.25 34.05 34.10 0.0M
2025-06-16 33.78 34.75 34.75 34.25 0.0M
2025-06-13 33.88 34.10 33.60 33.68 0.0M
2025-06-12 35.00 34.25 33.95 34.53 0.0M
2025-06-11 35.53 35.45 35.15 35.25 0.0M
2025-06-10 34.53 35.40 34.50 34.78 0.0M
2025-06-09 34.78 34.65 34.45 34.63 0.0M
2025-06-06 35.40 35.10 34.75 34.93 0.0M
2025-06-05 35.20 35.40 35.40 35.15 0.0M
2025-06-04 35.10 36.20 35.45 35.20 0.0M
2025-06-03 35.53 35.45 35.30 35.40 0.0M
2025-06-02 35.53 35.50 35.50 35.68 0.0M
2025-05-30 35.63 35.90 35.85 35.40 0.0M
2025-05-29 35.45 35.70 35.60 35.83 0.0M
2025-05-28 34.63 35.40 35.30 35.45 0.0M
2025-05-27 34.58 34.58 34.25 34.25 0.0M
2025-05-26 34.50 34.50 34.50 34.50 0.0M
2025-05-23 33.45 33.90 33.50 32.88 0.0M
2025-05-22 34.15 34.15 33.53 33.53 0.0M
2025-05-21 34.25 34.95 34.70 34.73 0.0M
2025-05-20 34.00 34.40 34.40 34.40 0.0M
2025-05-19 33.88 34.30 33.70 34.00 0.0M
2025-05-16 34.15 34.05 33.45 33.53 0.0M
2025-05-15 35.68 35.00 35.00 35.25 0.0M
2025-05-14 36.40 36.00 35.70 35.68 0.0M
2025-05-13 36.53 36.85 36.70 36.88 0.0M
2025-05-12 35.68 36.15 35.75 36.15 0.0M
2025-05-09 35.00 35.30 35.05 35.10 0.0M
2025-05-08 35.63 35.20 34.95 35.05 0.0M
2025-05-07 34.93 35.35 35.10 35.10 0.0M
2025-05-06 34.00 34.85 34.65 34.83 0.0M
2025-05-05 34.85 34.85 34.70 34.85 0.0M
2025-05-02 34.00 35.00 34.00 35.00 0.0M
2025-05-01 33.20 33.20 33.20 33.20 0.0M
2025-04-30 33.83 33.65 33.30 33.20 0.0M
2025-04-29 33.78 34.10 34.00 34.00 0.0M
2025-04-28 33.68 34.30 34.15 33.88 0.0M
2025-04-25 33.73 33.70 33.55 33.78 0.0M
2025-04-24 33.00 33.65 33.05 33.68 0.0M
2025-04-23 31.58 33.25 32.20 33.58 0.0M
2025-04-22 32.30 31.80 31.80 31.15 0.0M
2025-04-17 32.30 32.25 32.25 32.53 0.0M
2025-04-16 31.88 32.60 31.80 32.00 0.0M
2025-04-15 31.53 31.90 31.70 31.53 0.0M
2025-04-14 31.30 31.85 31.35 31.25 0.0M
2025-04-11 30.68 31.10 30.70 31.10 0.0M
2025-04-10 32.00 32.25 30.85 31.20 0.0M
2025-04-09 30.00 29.50 29.35 29.58 0.0M
2025-04-08 30.30 30.30 29.65 30.45 0.0M
2025-04-07 28.00 29.10 27.55 29.05 0.0M
2025-04-04 31.66 30.38 29.34 29.57 0.0M
2025-04-03 32.50 32.08 30.86 31.47 0.0M
2025-04-02 33.17 32.98 32.66 32.92 0.0M
2025-04-01 33.30 33.48 33.20 33.32 0.0M
2025-03-31 34.48 34.08 33.10 33.30 0.0M
2025-03-28 35.83 36.48 34.68 34.61 0.0M
2025-03-27 36.46 35.90 35.66 35.81 0.0M
2025-03-26 36.80 36.82 36.14 36.16 0.0M
2025-03-25 36.35 36.72 36.62 36.73 0.0M
2025-03-24 36.40 36.46 36.26 36.82 0.0M
2025-03-21 36.10 36.06 35.76 36.02 0.0M
2025-03-20 36.61 36.58 36.05 36.40 0.0M
2025-03-19 36.50 36.52 36.24 36.65 0.0M
2025-03-18 36.42 36.98 36.37 36.75 0.0M
2025-03-17 36.10 36.52 36.31 36.29 0.0M
2025-03-14 35.60 36.42 35.52 35.85 0.0M
2025-03-13 36.31 36.62 35.92 35.66 0.0M
2025-03-12 37.30 37.04 36.04 36.37 0.0M
2025-03-11 35.30 36.22 35.58 36.21 0.0M
2025-03-10 36.21 37.06 35.42 35.74 0.0M
2025-03-07 36.21 37.06 36.18 36.44 0.0M
2025-03-06 33.81 36.80 35.22 36.56 0.0M
2025-03-05 32.90 33.92 32.78 33.36 0.0M
2025-03-04 34.50 34.30 32.04 32.40 0.0M
2025-03-03 34.80 35.44 34.94 35.11 0.0M
2025-02-28 33.97 35.18 33.42 34.48 0.0M
2025-02-27 34.40 34.58 34.10 34.21 0.0M
2025-02-26 34.00 34.38 34.17 34.14 0.0M
2025-02-25 34.29 34.20 34.06 34.10 0.0M
2025-02-24 34.61 34.78 34.06 34.46 0.0M
2025-02-21 34.14 34.58 34.36 34.54 0.0M
2025-02-20 34.21 35.02 34.18 34.37 0.0M
2025-02-19 34.69 34.68 34.34 34.73 0.0M
2025-02-18 34.40 34.68 34.42 34.63 0.0M
2025-02-17 34.61 34.72 34.56 34.54 0.0M
2025-02-14 34.50 34.90 34.44 34.48 0.0M
2025-02-13 34.29 34.66 34.34 34.52 0.0M
2025-02-12 33.60 34.18 33.92 33.85 0.0M
2025-02-11 33.70 33.80 33.56 33.70 0.0M
2025-02-10 33.81 33.77 33.50 33.68 0.0M
2025-02-07 33.97 33.82 33.62 34.02 0.0M
2025-02-06 33.41 33.85 33.62 33.53 0.0M
2025-02-05 33.36 33.64 33.12 33.55 0.0M
2025-02-04 33.41 33.82 33.24 33.20 0.0M
2025-02-03 33.60 33.46 33.00 33.05 0.0M
2025-01-31 33.20 33.86 33.46 33.30 0.0M
2025-01-30 33.20 33.56 33.26 33.32 0.0M
2025-01-29 33.13 33.38 32.96 33.15 0.0M
2025-01-28 33.45 33.64 33.28 33.43 0.0M
2025-01-27 33.34 33.58 33.04 33.15 0.0M
2025-01-24 33.49 33.68 33.18 33.47 0.0M
2025-01-23 33.03 33.30 33.14 33.17 0.0M
2025-01-22 33.68 33.52 32.96 33.49 0.0M
2025-01-21 34.77 34.60 33.62 33.87 0.0M
2025-01-20 33.28 34.52 33.86 34.40 0.0M
2025-01-17 32.77 33.38 32.76 33.57 0.0M
2025-01-16 32.80 33.20 32.84 33.05 0.0M
2025-01-15 32.80 32.96 32.70 32.88 0.0M
2025-01-14 33.20 33.22 32.92 32.80 0.0M
2025-01-13 32.80 33.06 32.88 32.84 0.0M
2025-01-10 33.09 33.32 33.00 33.43 0.0M
2025-01-09 32.61 33.26 32.80 32.90 0.0M
2025-01-08 33.49 33.34 32.70 32.65 0.0M
2025-01-07 34.42 34.36 33.52 33.97 0.0M
2025-01-06 33.30 34.26 33.46 33.83 0.0M
2025-01-03 33.91 33.50 33.02 33.15 0.0M
2025-01-02 33.30 34.00 33.48 33.91 0.0M