Befesa S.A. (ETR:BFSA)
Germany · Delayed Price · Currency is EUR 34.70
+1.00 (2.97%)
Sep 25, 2026, 5:35 PM CET
Befesa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 34.00 | 34.80 | 33.60 | 34.70 | 34.70 | 2.97% | 68,611 |
| Sep 24, 2026 | 33.90 | 34.15 | 33.60 | 33.70 | 33.70 | -0.88% | 58,500 |
| Sep 23, 2026 | 34.10 | 34.80 | 33.85 | 34.00 | 34.00 | -0.44% | 44,687 |
| Sep 22, 2026 | 33.65 | 34.45 | 33.65 | 34.15 | 34.15 | 1.34% | 41,292 |
| Sep 21, 2026 | 34.30 | 34.55 | 33.65 | 33.70 | 33.70 | -1.03% | 64,198 |
| Sep 18, 2026 | 34.90 | 35.00 | 34.05 | 34.05 | 34.05 | -2.44% | 57,852 |
| Sep 17, 2026 | 34.70 | 35.40 | 34.45 | 34.90 | 34.90 | 0.87% | 183,404 |
| Sep 16, 2026 | 35.00 | 35.15 | 34.40 | 34.60 | 34.60 | -0.86% | 81,324 |
| Sep 15, 2026 | 38.10 | 38.10 | 34.90 | 34.90 | 34.90 | -5.68% | 153,070 |
| Sep 14, 2026 | 36.55 | 37.40 | 36.25 | 37.00 | 37.00 | 0.54% | 161,215 |
| Sep 11, 2026 | 37.25 | 37.30 | 36.55 | 36.80 | 36.80 | -1.21% | 72,551 |
| Sep 10, 2026 | 38.00 | 38.00 | 37.25 | 37.25 | 37.25 | -1.84% | 63,558 |
| Sep 9, 2026 | 36.95 | 38.10 | 36.85 | 37.95 | 37.95 | 2.43% | 86,180 |
| Sep 8, 2026 | 37.00 | 37.50 | 36.65 | 37.05 | 37.05 | 1.09% | 100,987 |
| Sep 7, 2026 | 37.20 | 37.20 | 36.40 | 36.65 | 36.65 | -1.08% | 70,188 |
| Sep 4, 2026 | 36.30 | 37.05 | 36.15 | 37.05 | 37.05 | 1.79% | 60,018 |
| Sep 3, 2026 | 35.80 | 36.40 | 35.60 | 36.40 | 36.40 | 2.39% | 96,871 |
| Sep 2, 2026 | 35.50 | 35.75 | 35.00 | 35.55 | 35.55 | -0.56% | 38,458 |
| Sep 1, 2026 | 36.40 | 36.50 | 35.45 | 35.75 | 35.75 | -1.11% | 54,163 |
| Aug 31, 2026 | 36.65 | 37.05 | 35.95 | 36.15 | 36.15 | -2.03% | 65,287 |
| Aug 28, 2026 | 36.45 | 37.35 | 36.45 | 36.90 | 36.90 | 0.54% | 68,161 |
| Aug 27, 2026 | 36.00 | 36.90 | 35.80 | 36.70 | 36.70 | 1.24% | 56,448 |
| Aug 26, 2026 | 35.80 | 36.75 | 35.65 | 36.25 | 36.25 | 0.83% | 54,216 |
| Aug 25, 2026 | 36.40 | 36.95 | 35.95 | 35.95 | 35.95 | -0.28% | 51,024 |
| Aug 24, 2026 | 36.00 | 36.60 | 35.70 | 36.05 | 36.05 | - | 79,431 |
| Aug 21, 2026 | 35.40 | 36.10 | 35.05 | 36.05 | 36.05 | 2.41% | 60,097 |
| Aug 20, 2026 | 34.80 | 35.30 | 34.40 | 35.20 | 35.20 | 1.15% | 48,596 |
| Aug 19, 2026 | 35.20 | 35.20 | 34.60 | 34.80 | 34.80 | -0.85% | 47,399 |
| Aug 18, 2026 | 35.80 | 35.90 | 35.10 | 35.10 | 35.10 | -2.09% | 46,526 |
| Aug 17, 2026 | 35.90 | 36.85 | 35.85 | 35.85 | 35.85 | 0.14% | 66,445 |
| Aug 14, 2026 | 36.45 | 36.80 | 35.70 | 35.80 | 35.80 | -1.10% | 33,019 |
| Aug 13, 2026 | 35.80 | 36.70 | 35.55 | 36.20 | 36.20 | 0.98% | 72,807 |
| Aug 12, 2026 | 36.50 | 37.20 | 35.85 | 35.85 | 35.85 | -2.18% | 61,230 |
| Aug 11, 2026 | 36.25 | 37.15 | 36.00 | 36.65 | 36.65 | 1.81% | 57,652 |
| Aug 10, 2026 | 36.00 | 36.45 | 35.75 | 36.00 | 36.00 | - | 47,823 |
| Aug 7, 2026 | 36.35 | 36.45 | 35.95 | 36.00 | 36.00 | - | 35,189 |
| Aug 6, 2026 | 35.95 | 36.90 | 35.70 | 36.00 | 36.00 | 0.28% | 103,110 |
| Aug 5, 2026 | 36.00 | 36.30 | 35.65 | 35.90 | 35.90 | 0.70% | 58,629 |
| Aug 4, 2026 | 35.55 | 35.80 | 35.10 | 35.65 | 35.65 | 0.42% | 37,823 |
| Aug 3, 2026 | 35.15 | 35.80 | 34.80 | 35.50 | 35.50 | 1.57% | 53,145 |
| Jul 31, 2026 | 34.70 | 35.45 | 34.70 | 34.95 | 34.95 | 0.87% | 108,468 |
| Jul 30, 2026 | 34.50 | 34.90 | 33.20 | 34.65 | 34.65 | -0.29% | 118,517 |
| Jul 29, 2026 | 34.40 | 35.75 | 34.30 | 34.75 | 34.75 | 0.87% | 97,835 |
| Jul 28, 2026 | 35.25 | 35.30 | 33.85 | 34.45 | 34.45 | -1.57% | 69,767 |
| Jul 27, 2026 | 35.80 | 35.90 | 34.60 | 35.00 | 35.00 | -0.28% | 87,612 |
| Jul 24, 2026 | 34.45 | 35.20 | 34.45 | 35.10 | 35.10 | 1.15% | 45,196 |
| Jul 23, 2026 | 35.60 | 35.60 | 34.40 | 34.70 | 34.70 | -3.21% | 59,796 |
| Jul 22, 2026 | 35.95 | 36.10 | 35.00 | 35.85 | 35.85 | 0.70% | 77,361 |
| Jul 21, 2026 | 35.50 | 35.90 | 34.70 | 35.60 | 35.60 | 0.99% | 102,007 |
| Jul 20, 2026 | 34.45 | 35.40 | 34.40 | 35.25 | 35.25 | 1.73% | 45,040 |