Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.86	29.98	29.10	29.60	29.60	-0.87%	39,156
Apr 1, 2026	30.92	30.92	29.60	29.86	29.86	2.68%	61,438
Mar 31, 2026	28.78	29.32	28.76	29.08	29.08	0.62%	47,073
Mar 30, 2026	28.12	28.90	28.08	28.90	28.90	1.98%	41,747
Mar 27, 2026	28.92	28.96	28.34	28.34	28.34	-1.67%	45,870
Mar 26, 2026	28.80	29.16	28.32	28.82	28.82	-0.62%	40,906
Mar 25, 2026	28.52	29.00	28.32	29.00	29.00	3.20%	50,013
Mar 24, 2026	28.34	28.38	27.90	28.10	28.10	-0.78%	40,789
Mar 23, 2026	27.04	28.78	26.60	28.32	28.32	2.24%	157,943
Mar 20, 2026	28.60	28.74	27.70	27.70	27.70	-2.33%	68,288
Mar 19, 2026	29.08	29.10	28.12	28.36	28.36	-4.51%	117,121
Mar 18, 2026	29.40	29.82	29.36	29.70	29.70	1.78%	58,340
Mar 17, 2026	28.74	29.18	27.94	29.18	29.18	1.89%	91,464
Mar 16, 2026	28.52	28.68	27.90	28.64	28.64	0.63%	62,420
Mar 13, 2026	29.58	29.58	28.22	28.46	28.46	-4.56%	103,207
Mar 12, 2026	30.80	30.88	29.34	29.82	29.82	-3.81%	65,142
Mar 11, 2026	30.66	31.22	30.50	31.00	31.00	-0.13%	44,785
Mar 10, 2026	30.48	31.18	30.16	31.04	31.04	4.09%	61,394
Mar 9, 2026	30.24	30.30	29.32	29.82	29.82	-4.42%	290,136
Mar 6, 2026	31.80	32.20	31.10	31.20	31.20	-1.95%	64,555
Mar 5, 2026	32.10	32.42	31.72	31.82	31.82	-1.55%	77,040
Mar 4, 2026	31.28	32.44	31.00	32.32	32.32	4.80%	126,416
Mar 3, 2026	32.98	33.40	30.44	30.84	30.84	-8.43%	149,207
Mar 2, 2026	32.86	34.12	32.44	33.68	33.68	-0.94%	98,510
Feb 27, 2026	31.48	34.24	31.34	34.00	34.00	7.53%	286,633
Feb 26, 2026	32.20	33.70	31.04	31.62	31.62	-3.30%	183,593
Feb 25, 2026	32.28	32.86	32.12	32.70	32.70	1.30%	82,363
Feb 24, 2026	32.46	32.50	32.02	32.28	32.28	-0.55%	60,814
Feb 23, 2026	33.34	33.38	32.08	32.46	32.46	-2.64%	75,062
Feb 20, 2026	33.34	33.50	32.96	33.34	33.34	0.42%	110,330
Feb 19, 2026	32.84	33.20	32.56	33.20	33.20	0.85%	65,835
Feb 18, 2026	33.22	33.24	32.06	32.92	32.92	-0.54%	82,846
Feb 17, 2026	32.94	33.26	32.66	33.10	33.10	0.61%	105,869
Feb 16, 2026	32.40	33.02	31.80	32.90	32.90	1.54%	81,796
Feb 13, 2026	31.00	32.56	30.52	32.40	32.40	-	132,731
Feb 12, 2026	32.68	33.08	32.20	32.40	32.40	-0.92%	177,595
Feb 11, 2026	32.18	33.12	31.50	32.70	32.70	0.62%	205,710
Feb 10, 2026	32.10	32.64	31.40	32.50	32.50	1.56%	328,686
Feb 9, 2026	31.34	32.00	30.88	32.00	32.00	2.96%	256,442
Feb 6, 2026	31.04	31.16	30.74	31.08	31.08	-0.19%	56,728
Feb 5, 2026	31.48	31.48	30.80	31.14	31.14	-1.02%	87,834
Feb 4, 2026	31.04	31.68	30.90	31.46	31.46	1.61%	238,018
Feb 3, 2026	31.24	31.26	30.86	30.96	30.96	-0.77%	44,899
Feb 2, 2026	30.90	31.22	30.52	31.20	31.20	0.71%	86,345
Jan 30, 2026	30.74	31.06	30.24	30.98	30.98	0.39%	85,523
Jan 29, 2026	31.72	31.72	30.52	30.86	30.86	-2.03%	105,925
Jan 28, 2026	31.56	31.80	31.36	31.50	31.50	-	91,216
Jan 27, 2026	31.92	31.94	31.18	31.50	31.50	-0.88%	109,216
Jan 26, 2026	31.86	32.00	30.90	31.78	31.78	-0.38%	151,813
Jan 23, 2026	31.92	32.02	31.50	31.90	31.90	0.38%	179,783