Skip to main content
logo
Befesa S.A. (FRA:BFSA)
Germany flag Germany · Delayed Price · Currency is EUR
28.80
-0.04 (-0.14%)
Last updated: Sep 30, 2025, 11:54 AM CET

Befesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202528.1228.3828.1228.3828.382.60%1,357
Sep 26, 202527.6627.6627.6627.6627.660.58%45
Sep 25, 202528.5428.5427.5027.5027.50-2.76%45
Sep 24, 202528.1028.3628.1028.2828.282.02%155
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
Aug 14, 202527.5428.1027.5427.8227.820.80%294
Aug 13, 202527.5227.6027.5227.6027.600.22%100
Aug 12, 202527.1227.5427.1227.5427.542.08%25
Aug 11, 202527.0827.3626.9826.9826.983.77%448
Aug 8, 202526.0026.0026.0026.0026.00-1.89%25
Aug 7, 202525.9026.5025.9026.5026.502.40%77
Aug 6, 202526.6426.8625.8825.8825.88-2.41%1,030
Aug 5, 202526.0226.8626.0226.5226.522.39%511
Aug 4, 202525.9025.9025.9025.9025.900.31%1,142
Aug 1, 202526.1626.1625.7425.8225.82-4.65%1,142
Jul 31, 202527.1227.1227.0827.0827.08-1.24%92
Jul 30, 202526.6227.4226.3427.4227.425.06%1,850
Jul 29, 202526.0426.2226.0426.1026.10-0.76%1,137
Jul 28, 202527.2827.2826.3026.3026.300.31%700
Jul 25, 202526.3626.3625.6626.2226.22-0.91%520
Jul 24, 202526.6426.6426.4626.4626.46-99
Jul 23, 202526.7027.0026.4626.4626.46-1.05%474
Jul 22, 202527.0027.0026.7426.7426.74-1.47%467