Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	31.60	34.10	31.60	34.08	34.08	9.65%	-
Feb 26, 2026	32.72	33.24	31.08	31.08	31.08	-5.07%	1,947
Feb 25, 2026	32.20	32.74	32.20	32.74	32.74	1.43%	-
Feb 24, 2026	32.54	32.54	32.18	32.28	32.28	-	-
Feb 23, 2026	33.06	33.06	32.28	32.28	32.28	-2.71%	-
Feb 20, 2026	33.28	33.38	33.00	33.18	33.18	0.67%	-
Feb 19, 2026	32.84	32.96	32.70	32.96	32.96	-0.06%	-
Feb 18, 2026	33.06	33.06	32.50	32.98	32.98	-0.48%	-
Feb 17, 2026	32.94	33.14	32.94	33.14	33.14	0.61%	-
Feb 16, 2026	32.40	32.94	32.40	32.94	32.94	2.36%	-
Feb 13, 2026	32.06	32.42	32.06	32.18	32.18	-0.31%	-
Feb 12, 2026	32.82	33.06	32.28	32.28	32.28	-1.77%	-
Feb 11, 2026	31.96	32.96	31.96	32.86	32.86	0.80%	-
Feb 10, 2026	32.20	32.60	31.76	32.60	32.60	2.32%	516
Feb 9, 2026	31.40	31.86	31.18	31.86	31.86	2.25%	348
Feb 6, 2026	31.12	31.16	30.96	31.16	31.16	0.39%	-
Feb 5, 2026	31.36	31.36	30.88	31.04	31.04	-1.15%	95
Feb 4, 2026	31.14	31.46	31.14	31.40	31.40	1.55%	-
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%	-