IOB - Delayed Quote EUR

NV Bekaert SA (0OQJ.IL)

33.78

+0.10

+(0.30%)

At close: April 25 at 2:43:04 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	33.72	33.70	33.55	33.78	33.78	100
Apr 24, 2025	33.00	33.65	33.05	33.67	33.67	161
Apr 23, 2025	31.58	33.25	32.20	33.58	33.58	56
Apr 22, 2025	32.30	31.80	31.80	31.15	31.15	5
Apr 17, 2025	32.30	32.25	32.25	32.53	32.53	314
Apr 16, 2025	31.88	32.60	31.80	32.00	32.00	-
Apr 15, 2025	31.52	31.90	31.70	31.52	31.52	110
Apr 14, 2025	31.30	31.85	31.35	31.25	31.25	473
Apr 11, 2025	30.67	31.10	30.70	31.10	31.10	1,930
Apr 10, 2025	32.00	32.25	30.85	31.20	31.20	606
Apr 9, 2025	30.00	29.50	29.35	29.58	29.58	-
Apr 8, 2025	30.30	30.30	29.65	30.45	30.45	239
Apr 7, 2025	28.00	29.10	27.55	29.05	29.05	656
Apr 4, 2025	31.66	30.38	29.34	29.57	29.57	2,790
Apr 3, 2025	32.50	32.08	30.86	31.47	31.47	2,841
Apr 2, 2025	33.17	32.98	32.66	32.92	32.92	4,619
Apr 1, 2025	33.30	33.48	33.20	33.32	33.32	1,209
Mar 31, 2025	34.48	34.08	33.10	33.30	33.30	2,863
Mar 28, 2025	35.83	36.48	34.68	34.61	34.61	1,396
Mar 27, 2025	36.46	35.90	35.66	35.81	35.81	2,704
Mar 26, 2025	36.80	36.82	36.14	36.16	36.16	1,220
Mar 25, 2025	36.35	36.72	36.62	36.73	36.73	4,751
Mar 24, 2025	36.40	36.46	36.26	36.82	36.82	2,538
Mar 21, 2025	36.10	36.06	35.76	36.02	36.02	2,610
Mar 20, 2025	36.61	36.58	36.05	36.40	36.40	903
Mar 19, 2025	36.50	36.52	36.24	36.65	36.65	415
Mar 18, 2025	36.42	36.98	36.37	36.75	36.75	1,057
Mar 17, 2025	36.10	36.52	36.31	36.29	36.29	1,091
Mar 14, 2025	35.60	36.42	35.52	35.85	35.85	976
Mar 13, 2025	36.31	36.62	35.92	35.66	35.66	1,609
Mar 12, 2025	37.30	37.04	36.04	36.37	36.37	2,933
Mar 11, 2025	35.30	36.22	35.58	36.21	36.21	3,022
Mar 10, 2025	36.21	37.06	35.42	35.74	35.74	504
Mar 7, 2025	36.21	37.06	36.18	36.44	36.44	2,800
Mar 6, 2025	33.81	36.80	35.22	36.56	36.56	877
Mar 5, 2025	32.90	33.92	32.78	33.36	33.36	1,488
Mar 4, 2025	34.50	34.30	32.04	32.40	32.40	3,915
Mar 3, 2025	34.80	35.44	34.94	35.11	35.11	770
Feb 28, 2025	33.97	35.18	33.42	34.48	34.48	2,315
Feb 27, 2025	34.40	34.58	34.10	34.21	34.21	3,901
Feb 26, 2025	34.00	34.38	34.17	34.14	34.14	465
Feb 25, 2025	34.29	34.20	34.06	34.10	34.10	2,989
Feb 24, 2025	34.61	34.78	34.06	34.46	34.46	1,493
Feb 21, 2025	34.14	34.58	34.36	34.54	34.54	647
Feb 20, 2025	34.21	35.02	34.18	34.37	34.37	267
Feb 19, 2025	34.69	34.68	34.34	34.73	34.73	1,581
Feb 18, 2025	34.40	34.68	34.42	34.63	34.63	1,721
Feb 17, 2025	34.61	34.72	34.56	34.54	34.54	1,280
Feb 14, 2025	34.50	34.90	34.44	34.48	34.48	1,460
Feb 13, 2025	34.29	34.66	34.34	34.52	34.52	935
Feb 12, 2025	33.60	34.18	33.92	33.85	33.85	660
Feb 11, 2025	33.70	33.80	33.56	33.70	33.70	910
Feb 10, 2025	33.81	33.77	33.66	33.68	33.68	655
Feb 7, 2025	33.97	33.82	33.62	34.02	34.02	6,029
Feb 6, 2025	33.41	33.85	33.62	33.53	33.53	3,099
Feb 5, 2025	33.36	33.64	33.12	33.55	33.55	294
Feb 4, 2025	33.41	33.82	33.24	33.20	33.20	694
Feb 3, 2025	33.60	33.46	33.00	33.05	33.05	1,313
Jan 31, 2025	33.20	33.86	33.46	33.30	33.30	6,558
Jan 30, 2025	33.20	33.56	33.26	33.32	33.32	1,985
Jan 29, 2025	33.13	33.38	32.96	33.15	33.15	2,518
Jan 28, 2025	33.45	33.64	33.28	33.43	33.43	1,012
Jan 27, 2025	33.34	33.58	33.04	33.15	33.15	3,565
Jan 24, 2025	33.49	33.68	33.18	33.47	33.47	2,526
Jan 23, 2025	33.03	33.30	33.14	33.17	33.17	1,192
Jan 22, 2025	33.68	33.52	32.96	33.49	33.49	2,959
Jan 21, 2025	34.77	34.60	33.62	33.87	33.87	2,703
Jan 20, 2025	33.28	34.52	33.86	34.40	34.40	708
Jan 17, 2025	32.77	33.38	32.76	33.57	33.57	2,891
Jan 16, 2025	32.80	33.20	32.84	33.05	33.05	1,849
Jan 15, 2025	32.80	32.96	32.70	32.88	32.88	2,828
Jan 14, 2025	33.20	33.22	32.92	32.80	32.80	914
Jan 13, 2025	32.80	33.06	32.88	32.84	32.84	1,234
Jan 10, 2025	33.09	33.32	33.00	33.43	33.43	2,159
Jan 9, 2025	32.61	33.26	32.80	32.90	32.90	854
Jan 8, 2025	33.49	33.34	32.70	32.65	32.65	4,077
Jan 7, 2025	34.42	34.36	33.52	33.97	33.97	2,277
Jan 6, 2025	33.30	34.26	33.46	33.83	33.83	1,477
Jan 3, 2025	33.91	33.50	33.02	33.15	33.15	1,148
Jan 2, 2025	33.30	34.00	33.48	33.91	33.91	4,294
Dec 31, 2024	32.65	33.42	32.48	33.13	33.13	1,506
Dec 30, 2024	33.01	32.96	32.42	32.94	32.94	1,759
Dec 27, 2024	32.73	33.30	32.82	33.11	33.11	3,691
Dec 24, 2024	33.01	33.06	33.00	33.01	33.01	290
Dec 23, 2024	32.80	33.16	32.62	32.90	32.90	1,851
Dec 20, 2024	32.50	32.94	32.28	32.65	32.65	2,344
Dec 19, 2024	32.42	33.42	32.36	33.17	33.17	2,992
Dec 18, 2024	32.40	32.80	32.58	32.56	32.56	1,991
Dec 17, 2024	32.65	32.76	32.56	32.77	32.77	1,700
Dec 16, 2024	33.38	33.28	32.72	33.15	33.15	1,810
Dec 13, 2024	33.32	33.82	33.34	33.36	33.36	1,801
Dec 12, 2024	34.00	34.00	33.42	33.38	33.38	3,393
Dec 11, 2024	33.70	33.98	33.06	33.34	33.34	2,088
Dec 10, 2024	33.97	33.96	33.78	33.93	33.93	2,064
Dec 9, 2024	33.70	34.22	33.84	34.06	34.06	2,004
Dec 6, 2024	33.34	34.12	33.76	33.68	33.68	6,426
Dec 5, 2024	33.05	33.62	33.26	33.24	33.24	3,784
Dec 4, 2024	33.09	33.56	33.02	33.01	33.01	1,190
Dec 3, 2024	32.69	32.98	32.74	32.96	32.96	1,069
Dec 2, 2024	32.61	32.78	32.58	32.86	32.86	1,540
Nov 29, 2024	32.61	32.86	32.58	32.88	32.88	4,419
Nov 28, 2024	33.20	33.56	32.81	32.77	32.77	2,458
Nov 27, 2024	32.52	33.28	32.74	33.24	33.24	1,019
Nov 26, 2024	32.92	33.08	32.54	32.50	32.50	1,040
Nov 25, 2024	32.52	33.00	32.68	32.86	32.86	2,747
Nov 22, 2024	32.00	32.58	31.86	32.65	32.65	2,101
Nov 21, 2024	32.16	32.12	31.78	32.08	32.08	559
Nov 20, 2024	31.89	32.10	31.86	32.02	32.02	1,283
Nov 19, 2024	32.16	31.70	31.56	31.91	31.91	736
Nov 18, 2024	32.50	32.64	32.02	32.58	32.58	1,489
Nov 15, 2024	32.90	32.82	32.63	32.84	32.84	822
Nov 14, 2024	32.06	32.84	32.40	32.44	32.44	720
Nov 13, 2024	32.46	32.52	32.34	32.48	32.48	591
Nov 12, 2024	33.49	33.04	32.56	32.58	32.58	633
Nov 11, 2024	34.56	34.16	33.76	33.89	33.89	341
Nov 8, 2024	34.10	34.02	33.70	33.66	33.66	696
Nov 7, 2024	32.54	34.00	32.18	33.74	33.74	3,843
Nov 6, 2024	33.41	33.90	32.90	32.86	32.86	5,542
Nov 5, 2024	33.49	33.40	33.22	33.26	33.26	600
Nov 4, 2024	33.20	33.17	33.12	33.28	33.28	180
Nov 1, 2024	33.49	33.44	33.26	33.53	33.53	775
Oct 31, 2024	33.09	33.56	33.30	33.26	33.26	31,903
Oct 30, 2024	34.02	33.74	33.34	33.72	33.72	13,254
Oct 29, 2024	34.40	34.48	34.04	34.23	34.23	39,915
Oct 28, 2024	34.29	34.30	34.10	34.46	34.46	1,791
Oct 25, 2024	34.61	34.42	34.20	34.37	34.37	306
Oct 24, 2024	34.29	34.83	34.32	34.29	34.29	895
Oct 23, 2024	34.50	34.66	34.34	34.67	34.67	637
Oct 22, 2024	34.21	34.54	34.20	34.40	34.40	9,912
Oct 21, 2024	35.20	35.26	34.22	34.58	34.58	3,530
Oct 18, 2024	34.69	35.42	34.98	35.03	35.03	3,125
Oct 17, 2024	35.01	35.00	34.72	34.84	34.84	8,425
Oct 16, 2024	35.20	35.30	35.04	35.11	35.11	3,278
Oct 15, 2024	35.70	35.60	35.24	35.55	35.55	873
Oct 14, 2024	36.00	36.07	35.70	35.87	35.87	1,240
Oct 11, 2024	35.51	36.14	35.80	35.78	35.78	2,355
Oct 10, 2024	35.74	35.74	35.42	35.57	35.57	2,135
Oct 9, 2024	35.49	35.76	35.56	35.34	35.34	418
Oct 8, 2024	36.00	35.58	35.36	35.64	35.64	926
Oct 7, 2024	36.10	36.18	35.84	36.06	36.06	2,289
Oct 4, 2024	35.89	36.42	35.98	36.52	36.52	7,630
Oct 3, 2024	36.80	36.14	35.52	36.04	36.04	2,565
Oct 2, 2024	36.61	37.06	36.40	37.05	37.05	998
Oct 1, 2024	37.01	37.36	36.82	37.13	37.13	1,562
Sep 30, 2024	37.47	37.44	36.88	37.24	37.24	2,599
Sep 27, 2024	36.50	37.46	36.52	37.24	37.24	3,818
Sep 26, 2024	35.70	36.26	35.84	35.89	35.89	6,836
Sep 25, 2024	36.21	36.26	35.40	35.91	35.91	2,242
Sep 24, 2024	36.00	36.68	36.24	36.40	36.40	1,864
Sep 23, 2024	36.00	36.00	35.72	36.10	36.10	2,993
Sep 20, 2024	37.30	36.86	35.96	36.21	36.21	1,230
Sep 19, 2024	36.61	37.12	36.72	36.77	36.77	1,445
Sep 18, 2024	35.66	36.38	35.94	36.27	36.27	987
Sep 17, 2024	34.71	35.66	35.02	35.43	35.43	4,819
Sep 16, 2024	34.35	34.76	34.28	34.25	34.25	3,738
Sep 13, 2024	33.72	34.38	34.06	33.89	33.89	25,050
Sep 12, 2024	33.70	34.48	33.72	34.33	34.33	7,602
Sep 11, 2024	34.54	34.66	34.00	34.54	34.54	3,160
Sep 10, 2024	35.70	35.16	34.86	35.38	35.38	1,140
Sep 9, 2024	35.38	35.42	35.00	35.32	35.32	4,483
Sep 6, 2024	36.80	35.83	35.40	35.22	35.22	1,645
Sep 5, 2024	36.50	36.50	36.12	36.40	36.40	3,062
Sep 4, 2024	36.50	36.48	36.30	36.14	36.14	686
Sep 3, 2024	37.36	37.14	36.68	36.69	36.69	1,527
Sep 2, 2024	37.66	37.38	37.06	37.36	37.36	2,672
Aug 30, 2024	36.90	37.54	36.90	36.92	36.92	2,466
Aug 29, 2024	36.76	36.88	36.72	36.75	36.75	2,250
Aug 28, 2024	36.21	36.58	36.14	36.29	36.29	12,812
Aug 27, 2024	36.21	36.66	36.30	36.37	36.37	1,988
Aug 23, 2024	36.21	36.48	36.14	36.31	36.31	1,802
Aug 22, 2024	36.27	36.32	36.02	36.25	36.25	850
Aug 21, 2024	35.83	36.32	36.16	36.00	36.00	2,504
Aug 20, 2024	36.00	36.00	35.76	35.78	35.78	642
Aug 19, 2024	35.41	35.82	35.44	35.32	35.32	1,786
Aug 16, 2024	36.16	35.92	35.02	35.28	35.28	1,874
Aug 15, 2024	35.49	36.28	35.56	36.29	36.29	1,675
Aug 14, 2024	35.34	35.52	35.34	35.68	35.68	1,481
Aug 13, 2024	36.04	36.00	35.50	36.02	36.02	2,484
Aug 12, 2024	36.29	36.18	36.16	36.14	36.14	192
Aug 9, 2024	36.40	36.32	35.92	36.06	36.06	2,120
Aug 8, 2024	36.40	36.04	35.76	36.06	36.06	925
Aug 7, 2024	35.60	36.22	35.82	35.74	35.74	977
Aug 6, 2024	35.30	36.06	35.38	35.76	35.76	1,879
Aug 5, 2024	36.00	35.76	34.80	35.36	35.36	2,170
Aug 2, 2024	37.13	36.86	36.32	36.27	36.27	8,046
Aug 1, 2024	37.83	37.96	37.24	37.20	37.20	3,540
Jul 31, 2024	37.43	37.86	37.62	37.45	37.45	911
Jul 30, 2024	37.30	37.68	37.36	37.32	37.32	1,072
Jul 29, 2024	38.00	37.84	37.22	37.26	37.26	1,924
Jul 26, 2024	38.29	38.90	38.12	38.58	38.58	3,028
Jul 25, 2024	38.77	38.46	38.23	38.02	38.02	4,379
Jul 24, 2024	38.69	39.16	38.70	38.61	38.61	761
Jul 23, 2024	38.80	38.94	38.80	38.73	38.73	281
Jul 22, 2024	39.17	39.34	38.78	39.17	39.17	895
Jul 19, 2024	39.26	39.38	38.98	39.26	39.26	183
Jul 18, 2024	39.20	39.48	39.18	39.34	39.34	238
Jul 17, 2024	39.30	39.03	38.82	39.30	39.30	774
Jul 16, 2024	39.30	39.32	38.94	39.38	39.38	720
Jul 15, 2024	40.29	39.72	39.32	39.81	39.81	2,794
Jul 12, 2024	39.81	40.08	39.70	39.89	39.89	224
Jul 11, 2024	39.30	39.88	39.44	39.51	39.51	1,649
Jul 10, 2024	39.30	39.56	39.34	39.45	39.45	3,752
Jul 9, 2024	39.74	40.16	39.50	39.97	39.97	1,693
Jul 8, 2024	40.29	40.06	39.92	39.85	39.85	11,858
Jul 5, 2024	40.48	40.24	39.94	40.21	40.21	810
Jul 4, 2024	40.21	40.36	39.94	39.97	39.97	2,907
Jul 3, 2024	39.49	40.06	39.62	40.06	40.06	1,299
Jul 2, 2024	39.49	39.72	39.14	39.57	39.57	1,720
Jul 1, 2024	39.09	39.58	39.46	39.64	39.64	2,586
Jun 28, 2024	39.70	39.40	38.98	39.41	39.41	1,257
Jun 27, 2024	39.49	39.54	39.38	39.51	39.51	784
Jun 26, 2024	40.27	40.72	39.44	39.89	39.89	1,231
Jun 25, 2024	40.75	40.86	40.58	40.96	40.96	1,675
Jun 24, 2024	40.27	41.21	40.58	41.26	41.26	218
Jun 21, 2024	40.52	40.70	40.32	40.52	40.52	2,238
Jun 20, 2024	40.98	40.96	40.60	40.48	40.48	3,834
Jun 19, 2024	39.81	40.78	40.52	40.73	40.73	1,833
Jun 18, 2024	40.61	40.76	40.10	40.46	40.46	4,285
Jun 17, 2024	40.84	40.98	40.22	40.50	40.50	4,089
Jun 14, 2024	41.41	41.46	41.02	41.22	41.22	2,510
Jun 13, 2024	41.81	41.84	41.26	41.91	41.91	798
Jun 12, 2024	42.00	42.10	41.74	41.81	41.81	5,952
Jun 11, 2024	42.06	42.08	41.72	41.97	41.97	1,728
Jun 10, 2024	42.08	42.12	41.64	41.76	41.76	371
Jun 7, 2024	41.89	42.16	41.62	42.02	42.02	1,602
Jun 6, 2024	41.93	42.10	41.84	42.10	42.10	2,017
Jun 5, 2024	42.23	42.26	41.94	42.23	42.23	835
Jun 4, 2024	42.50	42.76	42.28	42.88	42.88	1,178
Jun 3, 2024	42.84	43.16	43.00	43.03	43.03	1,538
May 31, 2024	43.20	43.22	42.96	43.28	43.28	475
May 30, 2024	43.03	43.44	43.12	43.11	43.11	616
May 29, 2024	44.00	43.80	43.48	43.74	43.74	181
May 28, 2024	43.60	44.30	43.74	43.81	43.81	471
May 24, 2024	44.00	43.44	43.44	43.45	43.45	24
May 23, 2024	43.36	43.56	43.24	43.49	43.49	1,085
May 22, 2024	44.00	43.74	43.59	43.78	43.78	611
May 21, 2024	44.10	44.04	43.94	44.08	44.08	1,401
May 20, 2024	43.81	44.00	43.80	44.00	44.00	224
May 17, 2024	44.10	44.22	43.84	44.18	44.18	724
May 16, 2024	44.10	44.38	43.92	44.10	44.10	1,092
May 15, 2024	44.48	44.10	43.88	44.35	44.35	1,343
May 14, 2024	44.29	44.48	44.08	44.18	44.18	365
May 13, 2024	44.21	44.00	43.80	44.10	44.10	277
May 10, 2024	1.8 Dividend
May 10, 2024	45.01	44.20	43.68	43.60	43.60	2,548
May 9, 2024	44.63	45.50	45.02	45.36	43.56	2,215
May 8, 2024	47.13	47.44	44.76	45.38	43.58	16,804
May 7, 2024	47.49	47.62	47.08	47.22	45.35	2,040
May 3, 2024	47.07	47.66	47.24	47.17	45.30	750
May 2, 2024	47.07	47.42	46.50	46.86	45.00	1,359
May 1, 2024	47.26	47.26	47.26	47.26	45.38	-
Apr 30, 2024	47.09	47.40	47.06	47.26	45.38	1,281
Apr 29, 2024	46.82	47.08	46.74	46.69	44.84	342
Apr 26, 2024	45.87	46.83	46.04	46.92	45.06	1,765
Apr 25, 2024	47.41	46.65	45.88	46.21	44.38	3,085

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NV Bekaert SA (0OQJ.IL)