Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.98	33.00	32.80	32.93	-	0.48%	2,500
Feb 11, 2026	31.85	33.04	31.82	32.77	32.77	1.37%	222,147
Feb 10, 2026	32.18	32.60	31.50	32.33	32.33	2.18%	381,351
Feb 9, 2026	31.38	31.80	31.00	31.64	31.64	1.97%	268,776
Feb 6, 2026	31.05	31.18	30.72	31.03	31.03	0.50%	42,674
Feb 5, 2026	31.52	31.44	30.84	30.88	30.88	-1.82%	49,882
Feb 4, 2026	31.11	31.58	31.00	31.45	31.45	1.29%	168,292
Feb 3, 2026	31.26	31.30	30.86	31.05	31.05	-0.22%	12,578
Feb 2, 2026	30.99	31.24	30.70	31.11	31.11	1.74%	61,064
Jan 30, 2026	30.87	31.02	30.32	30.58	30.58	-1.80%	8,807
Jan 29, 2026	31.65	31.74	30.58	31.14	31.14	-1.32%	27,804
Jan 28, 2026	31.56	31.80	31.44	31.56	31.56	0.03%	33,119
Jan 27, 2026	31.93	32.00	31.34	31.55	31.55	-0.24%	34,049
Jan 26, 2026	31.89	32.00	31.06	31.63	31.63	-0.85%	48,944
Jan 23, 2026	31.89	32.02	31.72	31.90	31.90	-1.05%	60,437
Jan 22, 2026	31.28	32.46	31.46	32.24	32.24	3.46%	47,660
Jan 21, 2026	30.97	31.21	30.66	31.16	31.16	2.23%	6,019
Jan 20, 2026	31.38	31.40	29.84	30.48	30.48	-3.06%	16,340
Jan 19, 2026	30.68	31.44	30.56	31.44	31.44	0.32%	5,758
Jan 16, 2026	31.61	31.66	31.16	31.34	31.34	-1.38%	6,365
Jan 15, 2026	31.87	32.02	31.24	31.78	31.78	-0.38%	16,865
Jan 14, 2026	32.04	32.10	31.79	31.90	31.90	0.88%	27,432
Jan 13, 2026	31.89	32.00	31.14	31.62	31.62	-0.22%	72,554
Jan 12, 2026	31.50	31.96	31.46	31.69	31.69	0.29%	53,358
Jan 9, 2026	31.28	31.60	31.18	31.60	31.60	0.70%	2,728
Jan 8, 2026	31.69	31.74	31.26	31.38	31.38	-0.11%	2,198
Jan 7, 2026	31.17	31.66	31.06	31.41	31.41	0.42%	9,570
Jan 6, 2026	30.62	31.56	30.32	31.28	31.28	3.76%	1,897
Jan 5, 2026	29.98	30.66	29.86	30.15	30.15	1.10%	10,478
Jan 2, 2026	30.01	30.16	29.58	29.82	29.82	1.22%	8,838
Dec 30, 2025	29.23	29.54	29.08	29.46	29.46	1.55%	1,682
Dec 29, 2025	28.77	29.22	28.68	29.01	29.01	1.83%	4,685
Dec 23, 2025	28.65	28.74	28.38	28.49	28.49	-0.32%	9,767
Dec 22, 2025	28.51	28.90	28.42	28.58	28.58	0.17%	1,480
Dec 19, 2025	28.69	28.76	28.36	28.53	28.53	-0.17%	5,746
Dec 18, 2025	28.22	28.58	28.30	28.58	28.58	0.85%	1,917
Dec 17, 2025	28.30	28.34	28.00	28.34	28.34	-0.02%	531
Dec 16, 2025	28.69	28.74	28.06	28.35	28.35	-0.68%	2,875
Dec 15, 2025	28.69	28.80	28.54	28.54	28.54	-	4,480
Dec 12, 2025	27.56	28.64	27.50	28.54	28.54	3.11%	2,832
Dec 11, 2025	28.04	28.10	27.50	27.68	27.68	-0.72%	2,069
Dec 10, 2025	28.06	28.32	27.84	27.88	27.88	-0.21%	7,647
Dec 9, 2025	27.87	28.10	27.68	27.94	27.94	0.57%	13,219
Dec 8, 2025	27.95	28.02	27.75	27.78	27.78	-0.07%	1,637
Dec 5, 2025	27.36	27.84	27.42	27.80	27.80	2.21%	6,795
Dec 4, 2025	27.40	27.44	26.94	27.20	27.20	-0.22%	74,764
Dec 3, 2025	27.50	27.69	27.26	27.26	27.26	0.07%	1,216
Dec 2, 2025	27.30	27.44	27.13	27.24	27.24	-0.51%	756
Dec 1, 2025	27.44	27.52	26.98	27.38	27.38	-0.58%	2,861
Nov 28, 2025	27.48	27.54	27.25	27.54	27.54	2.21%	1,508