Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	36.35	36.35	36.00	36.00	-	-	1,347
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
Jul 17, 2026	34.40	34.95	34.35	34.65	34.65	-0.43%	88,427
Jul 16, 2026	34.40	35.45	34.40	34.80	34.80	0.87%	105,760
Jul 15, 2026	34.15	34.85	33.85	34.50	34.50	1.32%	88,777
Jul 14, 2026	32.50	34.35	32.45	34.05	34.05	4.93%	114,922
Jul 13, 2026	31.70	32.50	31.55	32.45	32.45	1.25%	69,636
Jul 10, 2026	31.30	32.25	31.15	32.05	32.05	2.72%	65,857
Jul 9, 2026	31.55	31.95	30.75	31.20	31.20	0.48%	48,010
Jul 8, 2026	31.45	31.70	30.85	31.05	31.05	-1.90%	84,479
Jul 7, 2026	31.80	32.25	31.45	31.65	31.65	-1.86%	48,142
Jul 6, 2026	31.60	32.55	31.30	32.25	32.25	1.90%	62,360
Jul 3, 2026	29.60	31.95	29.60	31.65	31.65	7.84%	76,558
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