Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	29.60	30.20	29.60	30.20	-	2.90%	3,336
Jul 2, 2026	29.00	29.60	28.80	29.35	29.35	0.69%	131,807
Jul 1, 2026	29.70	29.70	28.65	29.15	29.15	-2.35%	73,895
Jun 30, 2026	29.85	30.00	29.20	29.85	29.85	0.84%	87,658
Jun 29, 2026	29.75	30.35	29.40	29.60	29.60	-0.67%	71,582
Jun 26, 2026	29.80	30.05	29.55	29.80	29.80	-0.50%	46,932
Jun 25, 2026	30.90	31.15	29.95	29.95	29.95	-3.70%	50,914
Jun 24, 2026	32.60	32.60	30.90	31.10	31.10	-4.01%	88,022
Jun 23, 2026	33.10	33.10	31.95	32.40	32.40	-2.85%	53,248
Jun 22, 2026	33.30	33.65	32.85	33.35	33.35	0.30%	41,650
Jun 19, 2026	33.60	33.75	32.90	33.25	33.25	-1.04%	98,524
Jun 18, 2026	34.45	34.45	33.35	33.60	33.60	-2.75%	36,057
Jun 17, 2026	34.35	34.80	34.10	34.55	34.55	1.17%	36,372
Jun 16, 2026	35.40	35.40	34.80	35.15	34.15	-	29,957
Jun 15, 2026	36.60	36.80	35.15	35.15	34.15	-1.26%	49,676
Jun 12, 2026	35.20	36.40	35.05	35.60	34.59	2.74%	69,704
Jun 11, 2026	33.65	34.70	33.45	34.65	33.66	2.82%	30,413
Jun 10, 2026	34.35	34.55	33.05	33.70	32.74	-1.75%	66,876
Jun 9, 2026	35.30	35.75	34.10	34.30	33.32	-3.52%	96,690
Jun 8, 2026	34.85	35.55	34.55	35.55	34.54	0.57%	49,569
Jun 5, 2026	35.70	36.00	35.25	35.35	34.34	-0.98%	38,209
Jun 4, 2026	35.95	36.20	35.70	35.70	34.68	-0.70%	49,165
Jun 3, 2026	36.15	36.15	35.30	35.95	34.93	-	45,401
Jun 2, 2026	36.10	36.50	35.65	35.95	34.93	-0.14%	54,882
Jun 1, 2026	37.00	37.00	35.60	36.00	34.98	-2.70%	39,790
May 29, 2026	36.45	37.40	36.45	37.00	35.95	1.09%	93,381
May 28, 2026	35.85	36.60	35.75	36.60	35.56	1.10%	44,403
May 27, 2026	35.30	36.30	35.15	36.20	35.17	4.02%	57,034
May 26, 2026	34.70	35.10	34.50	34.80	33.81	0.14%	66,143
May 25, 2026	34.80	35.10	34.60	34.75	33.76	0.87%	17,116
May 22, 2026	34.20	34.75	33.65	34.45	33.47	0.15%	48,552
May 21, 2026	34.25	34.65	33.90	34.40	33.42	0.44%	36,863
May 20, 2026	33.05	34.25	32.95	34.25	33.28	3.01%	86,236
May 19, 2026	34.40	34.75	33.25	33.25	32.30	-3.90%	46,081
May 18, 2026	34.10	34.70	33.75	34.60	33.62	-0.43%	48,465
May 15, 2026	34.40	35.10	34.10	34.75	33.76	-0.86%	100,838
May 14, 2026	34.50	35.30	34.30	35.05	34.05	2.19%	66,460
May 13, 2026	34.30	35.00	34.15	34.30	33.32	0.73%	49,422
May 12, 2026	34.60	35.00	34.05	34.05	33.08	-2.30%	31,175
May 11, 2026	34.25	34.85	34.20	34.85	33.86	1.75%	19,642
May 8, 2026	34.50	35.00	34.10	34.25	33.28	-1.72%	36,582
May 7, 2026	35.10	35.35	34.65	34.85	33.86	-0.29%	26,594
May 6, 2026	33.80	35.25	33.80	34.95	33.96	3.40%	46,829
May 5, 2026	32.75	33.80	32.60	33.80	32.84	3.21%	25,512
May 4, 2026	32.90	33.50	32.70	32.75	31.82	0.15%	56,161
Apr 30, 2026	32.40	32.70	31.00	32.70	31.77	-2.82%	214,734
Apr 29, 2026	34.00	34.15	33.40	33.65	32.69	-0.30%	60,690
Apr 28, 2026	33.70	33.95	33.45	33.75	32.79	-	36,738
Apr 27, 2026	34.05	34.20	33.40	33.75	32.79	-0.74%	35,971
Apr 24, 2026	34.65	34.65	33.45	34.00	33.03	-2.44%	53,838