Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	27.42	27.42	26.92	26.92	26.92	-1.75%	250
Nov 28, 2025	27.30	27.56	27.30	27.40	27.40	1.63%	300
Nov 27, 2025	27.20	27.20	26.96	26.96	26.96	-0.59%	300
Nov 26, 2025	27.16	27.34	27.12	27.12	27.12	0.52%	1,248
Nov 25, 2025	26.94	27.30	26.94	26.98	26.98	-1.75%	500
Nov 24, 2025	27.52	27.52	27.46	27.46	27.46	1.85%	900
Nov 21, 2025	27.22	27.22	26.96	26.96	26.96	-2.25%	37
Nov 20, 2025	27.58	27.58	27.58	27.58	27.58	0.29%	-
Nov 19, 2025	27.32	27.50	27.32	27.50	27.50	0.95%	22
Nov 18, 2025	27.08	27.24	27.08	27.24	27.24	-2.30%	400
Nov 17, 2025	27.82	27.88	27.82	27.88	27.88	0.22%	200
Nov 14, 2025	27.82	27.82	27.82	27.82	27.82	0.72%	-
Nov 13, 2025	27.60	27.62	27.60	27.62	27.62	0.07%	43
Nov 12, 2025	27.18	27.60	27.18	27.60	27.60	1.02%	200
Nov 11, 2025	27.14	27.32	27.14	27.32	27.32	0.66%	120
Nov 10, 2025	27.14	27.14	27.14	27.14	27.14	1.27%	50
Nov 7, 2025	27.54	27.54	26.80	26.80	26.80	-2.62%	518
Nov 6, 2025	27.52	27.52	27.52	27.52	27.52	0.51%	-
Nov 5, 2025	27.38	27.56	27.38	27.38	27.38	-0.44%	140
Nov 4, 2025	27.82	27.82	27.30	27.50	27.50	-1.86%	300
Nov 3, 2025	28.56	28.56	28.02	28.02	28.02	-2.37%	170
Oct 31, 2025	29.02	29.02	28.70	28.70	28.70	-2.71%	150
Oct 30, 2025	30.66	31.38	29.50	29.50	29.50	0.14%	240
Oct 29, 2025	29.88	29.88	29.22	29.46	29.46	-2.45%	712
Oct 28, 2025	30.06	30.20	30.06	30.20	30.20	0.87%	600
Oct 27, 2025	30.08	30.14	29.94	29.94	29.94	-0.07%	380
Oct 24, 2025	30.24	30.24	29.88	29.96	29.96	-0.27%	1,121
Oct 23, 2025	29.52	30.12	29.52	30.04	30.04	1.01%	235
Oct 22, 2025	29.88	29.88	29.60	29.74	29.74	-0.34%	710
Oct 21, 2025	30.04	30.04	29.82	29.84	29.84	0.27%	1,000
Oct 20, 2025	30.14	30.14	29.76	29.76	29.76	-0.20%	375
Oct 17, 2025	29.72	29.82	29.12	29.82	29.82	0.07%	490
Oct 16, 2025	29.96	29.96	29.50	29.80	29.80	-0.60%	990
Oct 15, 2025	30.54	30.86	29.96	29.98	29.98	-0.20%	1,039
Oct 14, 2025	30.56	30.56	30.00	30.04	30.04	-1.51%	1,016
Oct 13, 2025	30.24	30.72	30.24	30.50	30.50	-1.55%	1,150
Oct 10, 2025	30.78	30.98	30.70	30.98	30.98	-0.06%	420
Oct 9, 2025	29.92	31.00	29.92	31.00	31.00	3.26%	2,705
Oct 8, 2025	29.22	30.02	29.22	30.02	30.02	1.90%	1,000
Oct 7, 2025	29.98	29.98	29.40	29.46	29.46	-1.73%	328
Oct 6, 2025	29.46	29.98	29.46	29.98	29.98	0.81%	353
Oct 3, 2025	29.22	29.74	29.22	29.74	29.74	1.71%	220
Oct 2, 2025	29.02	29.24	29.02	29.24	29.24	0.83%	320
Oct 1, 2025	28.54	29.02	28.54	29.00	29.00	0.42%	775
Sep 30, 2025	28.64	28.88	28.64	28.88	28.88	1.76%	1,287
Sep 29, 2025	28.12	28.38	28.12	28.38	28.38	2.60%	1,357
Sep 26, 2025	27.66	27.66	27.66	27.66	27.66	0.58%	-
Sep 25, 2025	28.54	28.54	27.50	27.50	27.50	-2.76%	45
Sep 24, 2025	28.10	28.36	28.10	28.28	28.28	2.02%	155
Sep 23, 2025	27.72	27.72	27.72	27.72	27.72	0.58%	-