Skip to main content
logo
Befesa S.A. (VIE:BFSA)
Austria flag Austria · Delayed Price · Currency is EUR
29.88
-0.20 (-0.66%)
Last updated: Oct 24, 2025, 11:00 AM CET

Befesa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202530.2230.2229.9630.0830.081.28%-
Oct 22, 202529.7029.7629.6229.7029.700.34%-
Oct 21, 202530.0430.0429.6029.6029.60-1.20%-
Oct 20, 202529.9629.9629.7229.9629.960.47%-
Oct 17, 202529.2029.8229.2029.8229.82-0.20%60
Oct 16, 202530.1830.1829.7429.8829.88-0.66%-
Oct 15, 202530.9830.9830.0830.0830.08-1.38%-
Oct 14, 202530.5430.5430.0030.5030.50-0.26%-
Oct 13, 202530.5830.8030.4830.5830.580.99%-
Oct 10, 202530.8631.0030.2830.2830.28-2.32%-
Oct 9, 202530.3031.0030.3031.0031.003.89%-
Oct 8, 202529.2230.0629.2229.8429.841.84%-
Oct 7, 202529.9029.9029.3029.3029.30-2.46%-
Oct 6, 202529.7230.0429.6630.0430.041.76%-
Oct 3, 202529.5429.6629.5229.5229.520.75%-
Oct 2, 202529.2229.3829.2229.3029.300.76%-
Oct 1, 202528.7629.1428.7629.0829.080.35%-
Sep 30, 202528.6829.0028.6828.9828.981.05%-
Sep 29, 202528.1628.6828.1228.6828.681.13%-
Sep 26, 202528.2828.3628.0828.3628.361.94%-
Sep 25, 202528.5028.5027.7427.8227.82-3.00%-
Sep 24, 202528.0228.6828.0228.6828.681.49%-
Sep 23, 202527.9428.2627.9428.2628.261.58%-
Sep 22, 202527.4827.8227.4827.8227.82-0.57%-
Sep 19, 202528.3228.3227.8627.9827.983.10%268
Sep 18, 202527.2827.4827.1427.1427.140.22%-
Sep 17, 202527.1827.1826.9627.0827.08-0.15%-
Sep 16, 202527.1427.1426.8827.1227.12-0.22%-
Sep 15, 202527.2827.4827.1827.1827.180.07%-
Sep 12, 202526.8827.3826.8827.1627.161.19%-
Sep 11, 202526.4426.8426.4426.8426.841.51%-
Sep 10, 202526.7426.7426.2826.4426.44-3.15%-
Sep 9, 202527.5427.5427.2827.3027.30-1.30%-
Sep 8, 202527.3628.1227.3627.6627.662.22%-
Sep 5, 202526.9827.1226.9827.0627.061.12%-
Sep 4, 202526.9227.0426.7026.7626.76-1.11%-
Sep 3, 202527.1827.1827.0627.0627.061.42%-
Sep 2, 202527.1427.1426.6826.6826.68-2.20%-
Sep 1, 202527.6227.6227.0227.2827.28-0.73%-
Aug 29, 202527.5427.5427.3227.4827.48-0.22%-
Aug 28, 202527.9627.9627.5427.5427.540.66%-
Aug 27, 202527.6627.6627.3627.3627.36-1.58%-
Aug 26, 202527.7227.8027.1627.8027.80-0.50%-
Aug 25, 202527.7827.9427.7827.9427.94--
Aug 22, 202527.7427.9427.5427.9427.941.23%-
Aug 21, 202528.1228.1227.6027.6027.60-1.08%-
Aug 20, 202528.0428.0827.7827.9027.90-1.48%-
Aug 19, 202528.1228.4228.1228.3228.321.94%-
Aug 18, 202528.5828.5827.7827.7827.78-1.49%-
Aug 15, 202528.5428.6828.2028.2028.200.14%-