Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.40	35.10	34.10	34.75	34.75	-0.86%	100,838
May 14, 2026	34.50	35.30	34.30	35.05	35.05	2.19%	66,460
May 13, 2026	34.30	35.00	34.15	34.30	34.30	0.73%	49,422
May 12, 2026	34.60	35.00	34.05	34.05	34.05	-2.30%	31,175
May 11, 2026	34.25	34.85	34.20	34.85	34.85	1.75%	19,642
May 8, 2026	34.50	35.00	34.10	34.25	34.25	-1.72%	36,582
May 7, 2026	35.10	35.35	34.65	34.85	34.85	-0.29%	26,594
May 6, 2026	33.80	35.25	33.80	34.95	34.95	3.40%	46,829
May 5, 2026	32.75	33.80	32.60	33.80	33.80	3.21%	25,512
May 4, 2026	32.90	33.50	32.70	32.75	32.75	0.15%	56,161
Apr 30, 2026	32.40	32.70	31.00	32.70	32.70	-2.82%	214,734
Apr 29, 2026	34.00	34.15	33.40	33.65	33.65	-0.30%	60,690
Apr 28, 2026	33.70	33.95	33.45	33.75	33.75	-	36,738
Apr 27, 2026	34.05	34.20	33.40	33.75	33.75	-0.74%	35,971
Apr 24, 2026	34.65	34.65	33.45	34.00	34.00	-2.44%	53,838
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