Befesa S.A. (FRA:BFSA)
30.32
+0.52 (1.74%)
At close: Oct 23, 2025
Befesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 459 |
| Sep 25, 2025 | 28.54 | 28.54 | 27.50 | 27.50 | 27.50 | -2.76% | 1,768 |
| Sep 24, 2025 | 28.10 | 28.36 | 28.10 | 28.28 | 28.28 | 2.02% | 4,612 |
| Sep 23, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.58% | 560 |
| Sep 22, 2025 | 27.96 | 27.96 | 27.54 | 27.56 | 27.56 | -1.64% | 560 |
| Sep 19, 2025 | 27.60 | 28.02 | 27.60 | 28.02 | 28.02 | 1.97% | 472 |
| Sep 18, 2025 | 27.18 | 27.48 | 27.18 | 27.48 | 27.48 | 2.00% | 200 |
| Sep 17, 2025 | 27.04 | 27.04 | 26.94 | 26.94 | 26.94 | -0.30% | 87 |
| Sep 16, 2025 | 27.04 | 27.04 | 27.02 | 27.02 | 27.02 | -0.15% | 20 |
| Sep 15, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.17% | 555 |
| Sep 12, 2025 | 26.74 | 27.38 | 26.74 | 27.38 | 27.38 | 1.11% | 555 |
| Sep 11, 2025 | 26.28 | 27.08 | 26.28 | 27.08 | 27.08 | 1.73% | 3,220 |
| Sep 10, 2025 | 27.08 | 27.08 | 26.62 | 26.62 | 26.62 | -3.27% | 1,100 |
| Sep 9, 2025 | 27.18 | 27.52 | 27.18 | 27.52 | 27.52 | -1.50% | 50 |
| Sep 8, 2025 | 27.16 | 27.94 | 27.16 | 27.94 | 27.94 | 2.80% | 1,572 |
| Sep 5, 2025 | 26.64 | 27.18 | 26.64 | 27.18 | 27.18 | 1.87% | 200 |
| Sep 4, 2025 | 26.80 | 27.00 | 26.68 | 26.68 | 26.68 | - | 400 |
| Sep 3, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.82% | 200 |
| Sep 2, 2025 | 27.14 | 27.14 | 26.90 | 26.90 | 26.90 | - | 200 |
| Sep 1, 2025 | 27.34 | 27.34 | 26.90 | 26.90 | 26.90 | -1.75% | 75 |
| Aug 29, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -1.23% | 635 |
| Aug 28, 2025 | 27.32 | 27.74 | 27.32 | 27.72 | 27.72 | 0.07% | 635 |
| Aug 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.43% | 981 |
| Aug 26, 2025 | 27.76 | 27.82 | 27.00 | 27.82 | 27.82 | 0.22% | 981 |
| Aug 25, 2025 | 27.74 | 27.76 | 27.74 | 27.76 | 27.76 | 0.07% | 100 |
| Aug 22, 2025 | 27.34 | 27.74 | 27.34 | 27.74 | 27.74 | 0.58% | 183 |
| Aug 21, 2025 | 28.02 | 28.02 | 27.58 | 27.58 | 27.58 | -0.93% | 350 |
| Aug 20, 2025 | 28.02 | 28.02 | 27.80 | 27.84 | 27.84 | 0.36% | 110 |
| Aug 19, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.93% | 181 |
| Aug 18, 2025 | 28.34 | 28.34 | 28.00 | 28.00 | 28.00 | -1.27% | 181 |
| Aug 15, 2025 | 28.04 | 28.64 | 28.04 | 28.36 | 28.36 | 1.94% | 2,550 |