Skip to main content
logo
Befesa S.A. (ETR:BFSA)
Germany flag Germany · Delayed Price · Currency is EUR
28.02
+0.32 (1.16%)
Aug 14, 2025, 5:35 PM CET

Befesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 202528.5828.7627.9628.0628.06-1.54%111,425
Jul 8, 202528.7628.7628.0628.5028.50-0.63%100,327
Jul 7, 202528.7629.2828.4028.6828.681.70%141,288
Jul 4, 202528.1028.2627.8428.2028.200.28%55,441
Jul 3, 202527.9628.5427.9228.1228.121.30%68,230
Jul 2, 202527.8027.9627.6027.7627.760.58%28,663
Jul 1, 202527.6827.9427.4827.6027.60-0.29%68,556
Jun 30, 202528.3628.3627.6827.6827.68-1.70%47,206
Jun 27, 202528.4228.4227.9028.1628.160.14%61,129
Jun 26, 202528.1028.2827.7028.1228.120.64%124,510
Jun 25, 202527.4028.0627.0227.9427.9411.76%317,466
Jun 24, 202524.8225.2024.7025.0025.002.46%73,957
Jun 23, 202525.1825.3224.4024.4024.40-4.39%97,195
Jun 20, 202526.0226.0625.3025.5225.52-3.63%112,435
Jun 19, 202527.6227.6226.4026.4825.84-3.43%63,339
Jun 18, 202527.1027.5226.7827.4226.761.48%63,991
Jun 17, 202527.4027.4426.9627.0226.37-1.39%37,352
Jun 16, 202527.2027.4627.0227.4026.740.59%37,180
Jun 13, 202526.9227.4426.8027.2426.58-0.66%41,308
Jun 12, 202527.7027.9027.2027.4226.76-1.72%65,521
Jun 11, 202527.5628.3827.5627.9027.231.09%67,088
Jun 10, 202527.1227.6226.9427.6026.931.32%152,681
Jun 9, 202527.4827.5027.1227.2426.58-0.87%20,105
Jun 6, 202527.5427.7227.3427.4826.82-0.58%41,261
Jun 5, 202528.1228.1627.4027.6426.97-1.43%58,389
Jun 4, 202527.7428.0427.4628.0427.361.82%88,005