Skip to main content
logo
Befesa S.A. (ETR:BFSA)
Germany flag Germany · Delayed Price · Currency is EUR
27.16
+0.04 (0.15%)
Sep 17, 2025, 5:35 PM CET

Befesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202527.2027.3826.8427.1627.160.15%16,267
Sep 16, 202527.1027.2426.8027.1227.12-0.29%19,840
Sep 15, 202527.3227.6627.1627.2027.200.22%22,936
Sep 12, 202526.9427.4626.7827.1427.141.12%35,421
Sep 11, 202526.3626.9026.3426.8426.841.74%46,805
Sep 10, 202527.1827.1826.2626.3826.38-2.94%68,474
Sep 9, 202527.4427.6427.0027.1827.18-0.95%33,451
Sep 8, 202527.3228.1427.2827.4427.441.11%67,673
Sep 5, 202526.6227.2626.6227.1427.141.27%21,506
Sep 4, 202526.7427.2826.6226.8026.80-0.45%31,461
Sep 3, 202527.0627.1826.7826.9226.920.52%33,824
Sep 2, 202527.0627.1226.5226.7826.78-1.76%49,515
Sep 1, 202527.5227.6826.9427.2627.26-0.66%33,773
Aug 29, 202527.7427.7427.2027.4427.44-0.36%31,272
Aug 28, 202527.3027.9027.3027.5427.540.36%23,283
Aug 27, 202527.8027.8027.2827.4427.44-1.15%54,686
Aug 26, 202527.7827.9227.0227.7627.76-0.79%35,062
Aug 25, 202527.9428.0027.7027.9827.980.21%17,063
Aug 22, 202527.5627.9627.5427.9227.921.38%26,309
Aug 21, 202528.0628.0827.4827.5427.54-1.78%33,527
Aug 20, 202528.2028.2027.7028.0428.04-1.20%39,307
Aug 19, 202527.9828.5227.9828.3828.381.79%49,128
Aug 18, 202528.3428.5427.6427.8827.88-1.55%49,097
Aug 15, 202528.2028.7228.2028.3228.321.07%106,600
Aug 14, 202527.8828.3027.6628.0228.021.16%64,083
Aug 13, 202527.6827.8227.4627.7027.700.51%78,983
Aug 12, 202527.2027.6427.1627.5627.561.70%54,531
Aug 11, 202526.8427.3826.7827.1027.101.42%120,906
Aug 8, 202526.2626.7226.1226.7226.722.22%48,049
Aug 7, 202526.1026.5426.0026.1426.140.15%102,695
Aug 6, 202526.7826.9025.7426.1026.10-1.88%63,821
Aug 5, 202526.1426.9626.1426.6026.601.92%59,274
Aug 4, 202525.9226.2425.7826.1026.101.08%39,838
Aug 1, 202526.2026.2825.6625.8225.82-2.12%70,687
Jul 31, 202527.0627.1626.3826.3826.38-2.15%112,613
Jul 30, 202525.9427.5025.7026.9626.963.93%166,639
Jul 29, 202526.1226.3425.9425.9425.94-0.23%76,978
Jul 28, 202526.9026.9025.9826.0026.00-1.22%70,889
Jul 25, 202526.0826.3625.6426.3226.320.08%86,858
Jul 24, 202526.7027.0026.2426.3026.30-0.83%117,496
Jul 23, 202526.9627.0026.4426.5226.52-0.97%49,306
Jul 22, 202527.0427.1026.6226.7826.78-1.25%62,445
Jul 21, 202527.4227.7226.9627.1227.12-0.80%66,798
Jul 18, 202528.3628.4427.0827.3427.34-3.05%112,442
Jul 17, 202528.4828.7028.1628.2028.200.43%46,516
Jul 16, 202528.9229.0228.0828.0828.08-3.64%94,687
Jul 15, 202528.7029.7028.7029.1429.141.96%91,927
Jul 14, 202528.3428.6028.1028.5828.58-0.21%55,889
Jul 11, 202528.5228.6828.3628.6428.64-0.14%38,117
Jul 10, 202528.1228.8828.0228.6828.682.21%86,195