Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	31.14	31.22	30.92	30.92	30.92	-0.64%	-
Feb 2, 2026	30.66	31.12	30.66	31.12	31.12	0.78%	-
Jan 30, 2026	30.84	31.02	30.44	30.88	30.88	-2.28%	-
Jan 29, 2026	31.64	31.64	31.46	31.60	31.60	0.06%	-
Jan 28, 2026	31.66	31.66	31.58	31.58	31.58	0.19%	-
Jan 27, 2026	31.84	31.84	31.48	31.52	31.52	-0.88%	-
Jan 26, 2026	31.76	31.96	31.42	31.80	31.80	-0.25%	-
Jan 23, 2026	31.86	31.92	31.82	31.88	31.88	-0.13%	-
Jan 22, 2026	31.64	32.44	31.64	31.92	31.92	2.44%	-
Jan 21, 2026	30.92	31.16	30.70	31.16	31.16	1.76%	-
Jan 20, 2026	30.90	30.90	30.22	30.62	30.62	-2.48%	-
Jan 19, 2026	30.72	31.60	30.72	31.40	31.40	0.45%	-
Jan 16, 2026	31.68	31.68	31.26	31.26	31.26	-1.57%	-
Jan 15, 2026	31.92	31.92	31.52	31.76	31.76	-0.50%	-
Jan 14, 2026	31.98	32.00	31.74	31.92	31.92	0.31%	-
Jan 13, 2026	31.82	31.82	31.38	31.82	31.82	-0.06%	-
Jan 12, 2026	31.56	31.84	31.48	31.84	31.84	1.27%	-
Jan 9, 2026	31.28	31.46	31.28	31.44	31.44	-0.38%	-
Jan 8, 2026	31.66	31.66	31.22	31.56	31.56	0.06%	-
Jan 7, 2026	31.12	31.66	31.12	31.54	31.54	1.61%	-
Jan 6, 2026	30.58	31.22	30.48	31.04	31.04	1.90%	-
Jan 5, 2026	30.06	30.46	29.98	30.46	30.46	1.67%	-
Jan 2, 2026	29.92	29.98	29.70	29.96	29.96	1.97%	-
Dec 30, 2025	29.08	29.38	29.08	29.38	29.38	0.69%	-
Dec 29, 2025	28.72	29.18	28.72	29.18	29.18	1.81%	-
Dec 23, 2025	28.40	28.70	28.40	28.66	28.66	-0.28%	-
Dec 22, 2025	28.60	28.74	28.54	28.74	28.74	0.70%	-
Dec 19, 2025	28.70	28.70	28.50	28.54	28.54	-0.49%	-
Dec 18, 2025	28.28	28.68	28.28	28.68	28.68	1.27%	-
Dec 17, 2025	28.36	28.36	27.98	28.32	28.32	0.28%	-
Dec 16, 2025	28.70	28.70	28.12	28.24	28.24	-1.47%	-
Dec 15, 2025	28.60	28.66	28.50	28.66	28.66	0.56%	-
Dec 12, 2025	27.62	28.56	27.62	28.50	28.50	2.89%	-
Dec 11, 2025	27.90	27.96	27.58	27.70	27.70	-0.36%	-
Dec 10, 2025	28.06	28.24	27.80	27.80	27.80	-0.93%	-
Dec 9, 2025	27.80	28.06	27.80	28.06	28.06	0.86%	-
Dec 8, 2025	27.84	27.90	27.78	27.82	27.82	0.22%	-
Dec 5, 2025	27.38	27.76	27.38	27.76	27.76	1.39%	-
Dec 4, 2025	27.46	27.46	27.12	27.38	27.38	0.22%	-
Dec 3, 2025	27.50	27.50	27.20	27.32	27.32	0.07%	-
Dec 2, 2025	27.30	27.34	27.14	27.30	27.30	-0.22%	-
Dec 1, 2025	27.44	27.44	27.14	27.36	27.36	-0.51%	-
Nov 28, 2025	27.50	27.50	27.46	27.50	27.50	0.59%	-
Nov 27, 2025	27.02	27.34	26.94	27.34	27.34	0.89%	-
Nov 26, 2025	27.32	27.34	27.10	27.10	27.10	-0.22%	-
Nov 25, 2025	27.20	27.20	26.94	27.16	27.16	-0.29%	-
Nov 24, 2025	27.40	27.42	27.10	27.24	27.24	0.67%	262
Nov 21, 2025	27.06	27.06	26.78	27.06	27.06	-1.17%	-
Nov 20, 2025	27.74	27.74	27.34	27.38	27.38	-0.36%	-
Nov 19, 2025	27.38	27.54	27.38	27.48	27.48	0.81%	-