Befesa S.A. (FRA:BFSA)
Germany · Delayed Price · Currency is EUR 27.94
-0.10 (-0.36%)
Last updated: Aug 21, 2025
Befesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.56 | 27.96 | 27.54 | 27.92 | - | 1.38% | 26,309 |
| Aug 21, 2025 | 28.06 | 28.08 | 27.48 | 27.54 | - | -1.78% | 33,527 |
| Aug 20, 2025 | 28.20 | 28.20 | 27.70 | 28.04 | - | -1.20% | 39,307 |
| Aug 19, 2025 | 27.98 | 28.52 | 27.98 | 28.38 | - | 1.79% | 49,128 |
| Aug 18, 2025 | 28.34 | 28.54 | 27.64 | 27.88 | - | -1.55% | 49,097 |
| Aug 15, 2025 | 28.20 | 28.72 | 28.20 | 28.32 | - | 1.07% | 106,600 |
| Aug 14, 2025 | 27.88 | 28.30 | 27.66 | 28.02 | - | 1.16% | 64,083 |
| Aug 13, 2025 | 27.68 | 27.82 | 27.46 | 27.70 | - | 2.21% | 78,983 |
| Aug 12, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | - | - | 54,531 |
| Aug 11, 2025 | 26.84 | 27.38 | 26.78 | 27.10 | - | 1.42% | 120,906 |
| Aug 8, 2025 | 26.26 | 26.72 | 26.12 | 26.72 | - | 2.22% | 48,049 |
| Aug 7, 2025 | 26.10 | 26.54 | 26.00 | 26.14 | - | 0.15% | 102,695 |
| Aug 6, 2025 | 26.78 | 26.90 | 25.74 | 26.10 | - | -1.88% | 63,821 |
| Aug 5, 2025 | 26.14 | 26.96 | 26.14 | 26.60 | - | 1.92% | 59,274 |
| Aug 4, 2025 | 25.92 | 26.24 | 25.78 | 26.10 | - | 1.08% | 39,838 |
| Aug 1, 2025 | 26.20 | 26.28 | 25.66 | 25.82 | - | -2.12% | 70,687 |
| Jul 31, 2025 | 27.06 | 27.16 | 26.38 | 26.38 | - | -2.15% | 112,613 |
| Jul 30, 2025 | 25.94 | 27.50 | 25.70 | 26.96 | - | 3.93% | 166,639 |
| Jul 29, 2025 | 26.12 | 26.34 | 25.94 | 25.94 | - | -0.23% | 76,978 |
| Jul 28, 2025 | 26.90 | 26.90 | 25.98 | 26.00 | - | -1.22% | 70,889 |
| Jul 25, 2025 | 26.08 | 26.36 | 25.64 | 26.32 | - | 0.08% | 86,858 |
| Jul 24, 2025 | 26.70 | 27.00 | 26.24 | 26.30 | - | -1.79% | 117,496 |
| Jul 23, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | - | - | 49,306 |
| Jul 22, 2025 | 27.04 | 27.10 | 26.62 | 26.78 | - | -1.25% | 62,445 |
| Jul 21, 2025 | 27.42 | 27.72 | 26.96 | 27.12 | - | -0.80% | 66,798 |
| Jul 18, 2025 | 28.36 | 28.44 | 27.08 | 27.34 | - | -3.05% | 112,442 |
| Jul 17, 2025 | 28.48 | 28.70 | 28.16 | 28.20 | - | -3.23% | 46,516 |
| Jul 16, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | - | - | 94,687 |
| Jul 15, 2025 | 28.70 | 29.70 | 28.70 | 29.14 | - | 1.96% | 91,927 |
| Jul 14, 2025 | 28.34 | 28.60 | 28.10 | 28.58 | - | -0.21% | 55,889 |
| Jul 11, 2025 | 28.52 | 28.68 | 28.36 | 28.64 | - | -0.14% | 38,117 |
| Jul 10, 2025 | 28.12 | 28.88 | 28.02 | 28.68 | - | 2.21% | 86,195 |
| Jul 9, 2025 | 28.58 | 28.76 | 27.96 | 28.06 | - | -1.54% | 111,425 |
| Jul 8, 2025 | 28.76 | 28.76 | 28.06 | 28.50 | - | -0.63% | 100,327 |
| Jul 7, 2025 | 28.76 | 29.28 | 28.40 | 28.68 | - | 1.70% | 141,288 |
| Jul 4, 2025 | 28.10 | 28.26 | 27.84 | 28.20 | - | 0.28% | 55,441 |
| Jul 3, 2025 | 27.96 | 28.54 | 27.92 | 28.12 | - | 1.30% | 68,230 |
| Jul 2, 2025 | 27.80 | 27.96 | 27.60 | 27.76 | - | -1.42% | 28,663 |
| Jul 1, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | - | - | 68,556 |
| Jun 30, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | - | - | 47,206 |
| Jun 27, 2025 | 28.42 | 28.42 | 27.90 | 28.16 | - | 0.14% | 61,129 |
| Jun 26, 2025 | 28.10 | 28.28 | 27.70 | 28.12 | - | 0.64% | 124,510 |
| Jun 25, 2025 | 27.40 | 28.06 | 27.02 | 27.94 | - | 11.76% | 317,466 |
| Jun 24, 2025 | 24.82 | 25.20 | 24.70 | 25.00 | - | 2.46% | 73,957 |
| Jun 23, 2025 | 25.18 | 25.32 | 24.40 | 24.40 | - | -4.39% | 97,195 |
| Jun 20, 2025 | 26.02 | 26.06 | 25.30 | 25.52 | - | -3.63% | 112,435 |
| Jun 19, 2025 | 27.62 | 27.62 | 26.40 | 26.48 | - | -3.43% | 63,339 |
| Jun 18, 2025 | 27.10 | 27.52 | 26.78 | 27.42 | - | 1.48% | 63,991 |
| Jun 17, 2025 | 27.40 | 27.44 | 26.96 | 27.02 | - | -1.39% | 37,352 |
| Jun 16, 2025 | 27.20 | 27.46 | 27.02 | 27.40 | - | 0.59% | 37,180 |