Befesa S.A. (FRA:BFSA)
Germany flag Germany · Delayed Price · Currency is EUR
30.32
+0.52 (1.74%)
At close: Oct 23, 2025

Befesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202529.5230.1229.5230.0430.041.01%235
Oct 22, 202529.8829.8829.6029.7429.74-0.34%710
Oct 21, 202530.0430.0429.8229.8429.840.27%1,000
Oct 20, 202530.1430.1429.7629.7629.76-0.20%375
Oct 17, 202529.7229.8229.1229.8229.820.07%490
Oct 16, 202529.9629.9629.5029.8029.80-0.60%990
Oct 15, 202530.5430.8629.9629.9829.98-0.20%1,039
Oct 14, 202530.5630.5630.0030.0430.04-1.51%1,016
Oct 13, 202530.2430.7230.2430.5030.50-1.55%1,150
Oct 10, 202530.7830.9830.7030.9830.98-0.06%420
Oct 9, 202529.9231.0029.9231.0031.003.26%2,705
Oct 8, 202529.2230.0229.2230.0230.021.90%1,000
Oct 7, 202529.9829.9829.4029.4629.46-1.73%328
Oct 6, 202529.4629.9829.4629.9829.980.81%353
Oct 3, 202529.2229.7429.2229.7429.741.71%220
Oct 2, 202529.0229.2429.0229.2429.240.83%320
Oct 1, 202528.5429.0228.5429.0029.000.42%775
Sep 30, 202528.6428.8828.6428.8828.881.76%1,287
Sep 29, 202528.1228.3828.1228.3828.382.60%1,357
Sep 26, 202527.6627.6627.6627.6627.660.58%459
Sep 25, 202528.5428.5427.5027.5027.50-2.76%1,768
Sep 24, 202528.1028.3628.1028.2828.282.02%4,612
Sep 23, 202527.7227.7227.7227.7227.720.58%560
Sep 22, 202527.9627.9627.5427.5627.56-1.64%560
Sep 19, 202527.6028.0227.6028.0228.021.97%472
Sep 18, 202527.1827.4827.1827.4827.482.00%200
Sep 17, 202527.0427.0426.9426.9426.94-0.30%87
Sep 16, 202527.0427.0427.0227.0227.02-0.15%20
Sep 15, 202527.0627.0627.0627.0627.06-1.17%555
Sep 12, 202526.7427.3826.7427.3827.381.11%555
Sep 11, 202526.2827.0826.2827.0827.081.73%3,220
Sep 10, 202527.0827.0826.6226.6226.62-3.27%1,100
Sep 9, 202527.1827.5227.1827.5227.52-1.50%50
Sep 8, 202527.1627.9427.1627.9427.942.80%1,572
Sep 5, 202526.6427.1826.6427.1827.181.87%200
Sep 4, 202526.8027.0026.6826.6826.68-400
Sep 3, 202526.6826.6826.6826.6826.68-0.82%200
Sep 2, 202527.1427.1426.9026.9026.90-200
Sep 1, 202527.3427.3426.9026.9026.90-1.75%75
Aug 29, 202527.3827.3827.3827.3827.38-1.23%635
Aug 28, 202527.3227.7427.3227.7227.720.07%635
Aug 27, 202527.7027.7027.7027.7027.70-0.43%981
Aug 26, 202527.7627.8227.0027.8227.820.22%981
Aug 25, 202527.7427.7627.7427.7627.760.07%100
Aug 22, 202527.3427.7427.3427.7427.740.58%183
Aug 21, 202528.0228.0227.5827.5827.58-0.93%350
Aug 20, 202528.0228.0227.8027.8427.840.36%110
Aug 19, 202527.7427.7427.7427.7427.74-0.93%181
Aug 18, 202528.3428.3428.0028.0028.00-1.27%181
Aug 15, 202528.0428.6428.0428.3628.361.94%2,550