Befesa S.A. (VIE:BFSA)
Austria · Delayed Price · Currency is EUR 29.52
+0.22 (0.75%)
At close: Oct 3, 2025
Befesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.54 | 29.66 | 29.52 | 29.52 | 29.52 | 0.75% | - |
| Oct 2, 2025 | 29.22 | 29.38 | 29.22 | 29.30 | 29.30 | 0.76% | - |
| Oct 1, 2025 | 28.76 | 29.14 | 28.76 | 29.08 | 29.08 | 0.35% | - |
| Sep 30, 2025 | 28.68 | 29.00 | 28.68 | 28.98 | 28.98 | 1.05% | - |
| Sep 29, 2025 | 28.16 | 28.68 | 28.12 | 28.68 | 28.68 | 1.13% | - |
| Sep 26, 2025 | 28.28 | 28.36 | 28.08 | 28.36 | 28.36 | 1.94% | - |
| Sep 25, 2025 | 28.50 | 28.50 | 27.74 | 27.82 | 27.82 | -3.00% | - |
| Sep 24, 2025 | 28.02 | 28.68 | 28.02 | 28.68 | 28.68 | 1.49% | - |
| Sep 23, 2025 | 27.94 | 28.26 | 27.94 | 28.26 | 28.26 | 1.58% | - |
| Sep 22, 2025 | 27.48 | 27.82 | 27.48 | 27.82 | 27.82 | -0.57% | - |
| Sep 19, 2025 | 28.32 | 28.32 | 27.86 | 27.98 | 27.98 | 3.10% | 268 |
| Sep 18, 2025 | 27.28 | 27.48 | 27.14 | 27.14 | 27.14 | 0.22% | - |
| Sep 17, 2025 | 27.18 | 27.18 | 26.96 | 27.08 | 27.08 | -0.15% | - |
| Sep 16, 2025 | 27.14 | 27.14 | 26.88 | 27.12 | 27.12 | -0.22% | - |
| Sep 15, 2025 | 27.28 | 27.48 | 27.18 | 27.18 | 27.18 | 0.07% | - |
| Sep 12, 2025 | 26.88 | 27.38 | 26.88 | 27.16 | 27.16 | 1.19% | - |
| Sep 11, 2025 | 26.44 | 26.84 | 26.44 | 26.84 | 26.84 | 1.51% | - |
| Sep 10, 2025 | 26.74 | 26.74 | 26.28 | 26.44 | 26.44 | -3.15% | - |
| Sep 9, 2025 | 27.54 | 27.54 | 27.28 | 27.30 | 27.30 | -1.30% | - |
| Sep 8, 2025 | 27.36 | 28.12 | 27.36 | 27.66 | 27.66 | 2.22% | - |
| Sep 5, 2025 | 26.98 | 27.12 | 26.98 | 27.06 | 27.06 | 1.12% | - |
| Sep 4, 2025 | 26.92 | 27.04 | 26.70 | 26.76 | 26.76 | -1.11% | - |
| Sep 3, 2025 | 27.18 | 27.18 | 27.06 | 27.06 | 27.06 | 1.42% | - |
| Sep 2, 2025 | 27.14 | 27.14 | 26.68 | 26.68 | 26.68 | -2.20% | - |
| Sep 1, 2025 | 27.62 | 27.62 | 27.02 | 27.28 | 27.28 | -0.73% | - |
| Aug 29, 2025 | 27.54 | 27.54 | 27.32 | 27.48 | 27.48 | -0.22% | - |
| Aug 28, 2025 | 27.96 | 27.96 | 27.54 | 27.54 | 27.54 | 0.66% | - |
| Aug 27, 2025 | 27.66 | 27.66 | 27.36 | 27.36 | 27.36 | -1.58% | - |
| Aug 26, 2025 | 27.72 | 27.80 | 27.16 | 27.80 | 27.80 | -0.50% | - |
| Aug 25, 2025 | 27.78 | 27.94 | 27.78 | 27.94 | 27.94 | - | - |
| Aug 22, 2025 | 27.74 | 27.94 | 27.54 | 27.94 | 27.94 | 1.23% | - |
| Aug 21, 2025 | 28.12 | 28.12 | 27.60 | 27.60 | 27.60 | -1.08% | - |
| Aug 20, 2025 | 28.04 | 28.08 | 27.78 | 27.90 | 27.90 | -1.48% | - |
| Aug 19, 2025 | 28.12 | 28.42 | 28.12 | 28.32 | 28.32 | 1.94% | - |
| Aug 18, 2025 | 28.58 | 28.58 | 27.78 | 27.78 | 27.78 | -1.49% | - |
| Aug 15, 2025 | 28.54 | 28.68 | 28.20 | 28.20 | 28.20 | 0.14% | - |
| Aug 14, 2025 | 27.78 | 28.22 | 27.78 | 28.16 | 28.16 | 1.81% | - |
| Aug 13, 2025 | 27.68 | 27.68 | 27.58 | 27.66 | 27.66 | 0.14% | - |
| Aug 12, 2025 | 27.40 | 27.62 | 27.28 | 27.62 | 27.62 | 1.99% | - |
| Aug 11, 2025 | 27.06 | 27.08 | 26.98 | 27.08 | 27.08 | 1.65% | - |
| Aug 8, 2025 | 26.14 | 26.64 | 26.14 | 26.64 | 26.64 | 1.14% | - |
| Aug 7, 2025 | 26.06 | 26.34 | 26.06 | 26.34 | 26.34 | 1.70% | - |
| Aug 6, 2025 | 26.84 | 26.84 | 25.90 | 25.90 | 25.90 | -2.70% | - |
| Aug 5, 2025 | 26.26 | 26.84 | 26.26 | 26.62 | 26.62 | 1.68% | - |
| Aug 4, 2025 | 26.10 | 26.18 | 25.90 | 26.18 | 26.18 | 1.24% | - |
| Aug 1, 2025 | 26.22 | 26.22 | 25.86 | 25.86 | 25.86 | -2.64% | - |
| Jul 31, 2025 | 26.92 | 26.98 | 26.56 | 26.56 | 26.56 | -2.14% | - |
| Jul 30, 2025 | 26.34 | 27.26 | 26.34 | 27.14 | 27.14 | 4.55% | - |
| Jul 29, 2025 | 26.10 | 26.28 | 25.96 | 25.96 | 25.96 | - | - |
| Jul 28, 2025 | 26.80 | 26.80 | 25.96 | 25.96 | 25.96 | -1.52% | - |