Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	34.65	35.15	34.40	34.85	34.85	0.58%	33,568
Apr 22, 2026	34.35	34.80	34.05	34.65	34.65	0.73%	22,435
Apr 21, 2026	34.30	35.05	34.20	34.40	34.40	0.73%	26,328
Apr 20, 2026	34.90	34.90	34.00	34.15	34.15	-3.26%	41,015
Apr 17, 2026	34.70	35.65	34.15	35.30	35.30	2.02%	86,478
Apr 16, 2026	34.75	34.85	34.10	34.60	34.60	-0.29%	30,164
Apr 15, 2026	34.75	35.05	34.35	34.70	34.70	-0.43%	34,056
Apr 14, 2026	34.25	34.95	34.20	34.85	34.85	1.75%	35,308
Apr 13, 2026	33.30	34.35	33.20	34.25	34.25	1.33%	52,371
Apr 10, 2026	33.00	33.95	32.80	33.80	33.80	2.89%	41,611
Apr 9, 2026	32.50	33.55	32.35	32.85	32.85	1.70%	82,075
Apr 8, 2026	30.80	32.50	30.20	32.30	32.30	10.24%	82,999
Apr 7, 2026	29.50	30.15	29.05	29.30	29.30	-1.01%	49,641
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