Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	34.35	34.55	34.10	34.10	-	-0.58%	11,960
Jun 9, 2026	35.30	35.75	34.10	34.30	34.30	-3.52%	96,690
Jun 8, 2026	34.85	35.55	34.55	35.55	35.55	0.57%	49,569
Jun 5, 2026	35.70	36.00	35.25	35.35	35.35	-0.98%	38,209
Jun 4, 2026	35.95	36.20	35.70	35.70	35.70	-0.70%	49,165
Jun 3, 2026	36.15	36.15	35.30	35.95	35.95	-	45,401
Jun 2, 2026	36.10	36.50	35.65	35.95	35.95	-0.14%	54,882
Jun 1, 2026	37.00	37.00	35.60	36.00	36.00	-2.70%	39,790
May 29, 2026	36.45	37.40	36.45	37.00	37.00	1.09%	93,381
May 28, 2026	35.85	36.60	35.75	36.60	36.60	1.10%	44,403
May 27, 2026	35.30	36.30	35.15	36.20	36.20	4.02%	57,034
May 26, 2026	34.70	35.10	34.50	34.80	34.80	0.14%	66,143
May 25, 2026	34.80	35.10	34.60	34.75	34.75	0.87%	17,116
May 22, 2026	34.20	34.75	33.65	34.45	34.45	0.15%	48,552
May 21, 2026	34.25	34.65	33.90	34.40	34.40	0.44%	36,863
May 20, 2026	33.05	34.25	32.95	34.25	34.25	3.01%	86,236
May 19, 2026	34.40	34.75	33.25	33.25	33.25	-3.90%	46,081
May 18, 2026	34.10	34.70	33.75	34.60	34.60	-0.43%	48,465
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