Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.06	33.28	33.06	33.20	33.20	0.24%	2,075
Feb 19, 2026	33.06	33.12	33.02	33.12	33.12	-0.06%	213
Feb 18, 2026	33.14	33.14	33.14	33.14	33.14	-0.06%	-
Feb 17, 2026	32.68	33.16	32.68	33.16	33.16	2.92%	407
Feb 16, 2026	32.22	32.22	32.22	32.22	32.22	-	-
Feb 13, 2026	32.10	32.22	32.10	32.22	32.22	-2.25%	170
Feb 12, 2026	32.80	32.96	32.80	32.96	32.96	0.12%	109
Feb 11, 2026	32.82	33.00	31.88	32.92	32.92	2.49%	718
Feb 10, 2026	31.84	32.12	31.84	32.12	32.12	1.52%	300
Feb 9, 2026	31.58	31.64	31.58	31.64	31.64	1.93%	320
Feb 6, 2026	30.92	31.04	30.92	31.04	31.04	-0.26%	244
Feb 5, 2026	31.62	31.84	31.12	31.12	31.12	-0.77%	130
Feb 4, 2026	30.76	31.40	30.76	31.36	31.36	1.49%	366
Feb 3, 2026	31.34	31.34	30.90	30.90	30.90	-1.53%	550
Feb 2, 2026	31.38	31.38	31.38	31.38	31.38	1.03%	100
Jan 30, 2026	30.84	31.06	30.84	31.06	31.06	1.04%	600
Jan 29, 2026	31.34	31.34	30.58	30.74	30.74	-1.73%	80
Jan 28, 2026	32.00	32.00	31.28	31.28	31.28	-0.95%	60
Jan 27, 2026	31.60	31.60	31.54	31.58	31.58	-1.07%	2,170
Jan 26, 2026	31.92	31.92	31.92	31.92	31.92	1.08%	-
Jan 23, 2026	31.58	31.58	31.58	31.58	31.58	-1.44%	-
Jan 22, 2026	31.32	32.04	31.32	32.04	32.04	4.71%	150
Jan 21, 2026	30.60	30.60	30.60	30.60	30.60	0.46%	-
Jan 20, 2026	31.04	31.04	30.46	30.46	30.46	-2.93%	910
Jan 19, 2026	30.20	31.38	30.20	31.38	31.38	-0.57%	14
Jan 16, 2026	31.56	31.56	31.56	31.56	31.56	-0.57%	-
Jan 15, 2026	31.74	31.74	31.74	31.74	31.74	0.95%	10
Jan 14, 2026	31.44	31.44	31.44	31.44	31.44	-0.76%	-
Jan 13, 2026	31.70	31.70	31.68	31.68	31.68	-1.31%	33
Jan 12, 2026	31.62	32.10	31.54	32.10	32.10	3.02%	3,762
Jan 9, 2026	31.16	31.16	31.16	31.16	31.16	-0.51%	-
Jan 8, 2026	31.32	31.32	31.32	31.32	31.32	-	-
Jan 7, 2026	30.82	31.56	30.82	31.32	31.32	3.30%	261
Jan 6, 2026	30.32	30.32	30.32	30.32	30.32	0.07%	-
Jan 5, 2026	29.72	30.30	29.72	30.30	30.30	1.41%	214
Jan 2, 2026	29.74	29.88	29.70	29.88	29.88	2.33%	654
Dec 30, 2025	29.20	29.20	29.20	29.20	29.20	0.14%	-
Dec 29, 2025	28.46	29.16	28.46	29.16	29.16	2.10%	155
Dec 23, 2025	28.70	28.70	28.56	28.56	28.56	-	127
Dec 22, 2025	28.42	28.56	28.42	28.56	28.56	-0.07%	2,163
Dec 19, 2025	28.52	28.58	28.52	28.58	28.58	1.64%	85
Dec 18, 2025	28.12	28.12	28.12	28.12	28.12	0.43%	-
Dec 17, 2025	28.00	28.00	28.00	28.00	28.00	0.21%	-
Dec 16, 2025	28.70	28.70	27.94	27.94	27.94	-1.83%	100
Dec 15, 2025	28.50	28.50	28.46	28.46	28.46	2.97%	450
Dec 12, 2025	27.64	27.64	27.64	27.64	27.64	-	-
Dec 11, 2025	27.64	27.64	27.64	27.64	27.64	-1.85%	-
Dec 10, 2025	28.06	28.16	28.06	28.16	28.16	1.15%	250
Dec 9, 2025	27.84	27.84	27.84	27.84	27.84	-1.00%	-
Dec 8, 2025	27.88	28.12	27.78	28.12	28.12	2.55%	400