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