Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.00	37.50	36.60	37.15	37.15	-0.80%	77,132
Nov 5, 2026	37.35	38.50	37.20	37.45	37.45	0.94%	113,489
Nov 4, 2026	37.55	37.90	36.95	37.10	37.10	-1.20%	172,317
Nov 3, 2026	37.75	38.10	37.25	37.55	37.55	-1.18%	60,444
Nov 2, 2026	37.50	38.20	37.40	38.00	38.00	2.70%	106,534
Oct 30, 2026	37.55	38.10	36.65	37.00	37.00	-0.54%	125,453
Oct 29, 2026	36.30	38.05	35.35	37.20	37.20	6.74%	146,045
Oct 28, 2026	33.20	36.75	33.15	34.85	34.85	4.81%	308,238
Oct 27, 2026	32.80	33.50	32.70	33.25	33.25	1.22%	74,607
Oct 26, 2026	31.80	33.10	31.75	32.85	32.85	3.79%	79,882
Oct 23, 2026	31.80	32.00	31.25	31.65	31.65	-0.78%	64,376
Oct 22, 2026	32.60	32.60	31.90	31.90	31.90	-3.19%	50,110
Oct 21, 2026	32.95	33.35	32.60	32.95	32.95	0.30%	50,174
Oct 20, 2026	33.45	33.45	32.25	32.85	32.85	-1.94%	92,442
Oct 19, 2026	34.15	34.30	33.30	33.50	33.50	-1.47%	55,596
Oct 16, 2026	34.25	34.80	34.00	34.00	34.00	-	50,046
Oct 15, 2026	34.50	34.55	33.35	34.00	34.00	-1.73%	83,603
Oct 14, 2026	34.40	35.40	34.05	34.60	34.60	0.58%	66,296
Oct 13, 2026	35.95	36.25	33.95	34.40	34.40	-4.44%	105,657
Oct 12, 2026	35.50	36.00	35.20	36.00	36.00	1.84%	62,287
Oct 9, 2026	34.90	35.55	34.90	35.35	35.35	2.02%	54,880
Oct 8, 2026	34.80	35.05	34.30	34.65	34.65	-1.14%	55,718
Oct 7, 2026	35.50	37.00	35.00	35.05	35.05	-1.13%	85,121
Oct 6, 2026	35.50	36.05	35.20	35.45	35.45	1.43%	59,779
Oct 5, 2026	34.30	35.45	34.20	34.95	34.95	2.64%	82,287
Oct 2, 2026	33.95	34.45	33.85	34.05	34.05	0.29%	38,018
Oct 1, 2026	34.60	34.60	33.75	33.95	33.95	-2.02%	73,984
Sep 30, 2026	35.05	35.25	34.50	34.65	34.65	0.29%	66,344
Sep 29, 2026	35.05	35.10	34.45	34.55	34.55	-0.86%	66,932
Sep 28, 2026	34.65	34.95	34.00	34.85	34.85	0.43%	96,318
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%	38,488
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