Befesa S.A. (FRA:BFSA)
Germany flag Germany · Delayed Price · Currency is EUR
25.82
-0.56 (-2.12%)
At close: Aug 1, 2025, 10:00 PM CET

Rover Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202526.2026.2825.6625.82--2.12%70,687
Jul 31, 202527.0627.1626.3826.38--2.15%112,613
Jul 30, 202525.9427.5025.7026.96-3.93%166,639
Jul 29, 202526.1226.3425.9425.94--0.23%76,978
Jul 28, 202526.9026.9025.9826.00--1.22%70,889
Jul 25, 202526.0826.3625.6426.32-0.08%86,858
Jul 24, 202526.7027.0026.2426.30--1.79%117,496
Jul 23, 202526.7826.7826.7826.78--49,306
Jul 22, 202527.0427.1026.6226.78--1.25%62,445
Jul 21, 202527.4227.7226.9627.12--0.80%66,798
Jul 18, 202528.3628.4427.0827.34--3.05%112,442
Jul 17, 202528.4828.7028.1628.20--3.23%46,516
Jul 16, 202529.1429.1429.1429.14--94,687
Jul 15, 202528.7029.7028.7029.14-1.96%91,927
Jul 14, 202528.3428.6028.1028.58--0.21%55,889
Jul 11, 202528.5228.6828.3628.64--0.14%38,117
Jul 10, 202528.1228.8828.0228.68-2.21%86,195
Jul 9, 202528.5828.7627.9628.06--1.54%111,425
Jul 8, 202528.7628.7628.0628.50--0.63%100,327
Jul 7, 202528.7629.2828.4028.68-1.70%141,288
Jul 4, 202528.1028.2627.8428.20-0.28%55,441
Jul 3, 202527.9628.5427.9228.12-1.30%68,230
Jul 2, 202527.8027.9627.6027.76--1.42%28,663
Jul 1, 202528.1628.1628.1628.16--68,556
Jun 30, 202528.1628.1628.1628.16--47,206
Jun 27, 202528.4228.4227.9028.16-0.14%61,129
Jun 26, 202528.1028.2827.7028.12-0.64%124,510
Jun 25, 202527.4028.0627.0227.94-11.76%317,466
Jun 24, 202524.8225.2024.7025.00-2.46%73,957
Jun 23, 202525.1825.3224.4024.40--4.39%97,195
Jun 20, 202526.0226.0625.3025.52--3.63%112,435
Jun 19, 202527.6227.6226.4026.48--3.43%63,339
Jun 18, 202527.1027.5226.7827.42-1.48%63,991
Jun 17, 202527.4027.4426.9627.02--1.39%37,352
Jun 16, 202527.2027.4627.0227.40-0.59%37,180
Jun 13, 202526.9227.4426.8027.24--0.66%41,308
Jun 12, 202527.7027.9027.2027.42--1.72%65,521
Jun 11, 202527.5628.3827.5627.90-1.09%67,088
Jun 10, 202527.1227.6226.9427.60--1.57%152,681
Jun 9, 202528.0428.0428.0428.04--20,105
Jun 6, 202528.0428.0428.0428.04--41,261
Jun 5, 202528.0428.0428.0428.04--58,389
Jun 4, 202527.7428.0427.4628.04-1.82%88,005
Jun 3, 202527.9828.0027.5427.54--1.64%24,868
Jun 2, 202527.0428.1227.0428.00-2.79%75,305
May 30, 202527.7627.9427.2427.24--1.94%77,355
May 29, 202528.0228.4027.7827.78--0.14%37,544
May 28, 202527.4028.1227.4027.82-1.31%46,438
May 27, 202527.0027.8226.9027.46-1.48%68,526
May 26, 202526.5427.1426.5427.06-2.66%33,470