Befesa S.A. (VIE:BFSA)
Austria · Delayed Price · Currency is EUR 27.78
0.00 (0.00%)
At close: Nov 14, 2025
Befesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 27.84 | 27.84 | 27.30 | 27.78 | 27.78 | - | - |
| Nov 13, 2025 | 27.74 | 27.78 | 27.68 | 27.78 | 27.78 | 0.29% | - |
| Nov 12, 2025 | 27.46 | 27.76 | 27.46 | 27.70 | 27.70 | 0.95% | - |
| Nov 11, 2025 | 27.10 | 27.44 | 27.10 | 27.44 | 27.44 | 0.59% | - |
| Nov 10, 2025 | 27.30 | 27.36 | 27.04 | 27.28 | 27.28 | 1.64% | - |
| Nov 7, 2025 | 27.62 | 27.62 | 26.84 | 26.84 | 26.84 | -2.82% | - |
| Nov 6, 2025 | 27.44 | 27.78 | 27.44 | 27.62 | 27.62 | 0.51% | - |
| Nov 5, 2025 | 27.38 | 27.48 | 27.28 | 27.48 | 27.48 | 0.22% | - |
| Nov 4, 2025 | 27.62 | 27.62 | 27.22 | 27.42 | 27.42 | -1.65% | - |
| Nov 3, 2025 | 28.60 | 28.60 | 27.88 | 27.88 | 27.88 | -2.18% | - |
| Oct 31, 2025 | 29.18 | 29.18 | 28.50 | 28.50 | 28.50 | -3.13% | - |
| Oct 30, 2025 | 28.72 | 29.42 | 28.58 | 29.42 | 29.42 | 0.27% | 444 |
| Oct 29, 2025 | 30.20 | 30.20 | 29.34 | 29.34 | 29.34 | -2.65% | - |
| Oct 28, 2025 | 29.90 | 30.26 | 29.90 | 30.14 | 30.14 | 0.53% | - |
| Oct 27, 2025 | 30.32 | 30.32 | 29.92 | 29.98 | 29.98 | -0.07% | - |
| Oct 24, 2025 | 30.40 | 30.40 | 29.88 | 30.00 | 30.00 | -0.27% | - |
| Oct 23, 2025 | 30.22 | 30.22 | 29.96 | 30.08 | 30.08 | 1.28% | - |
| Oct 22, 2025 | 29.70 | 29.76 | 29.62 | 29.70 | 29.70 | 0.34% | - |
| Oct 21, 2025 | 30.04 | 30.04 | 29.60 | 29.60 | 29.60 | -1.20% | - |
| Oct 20, 2025 | 29.96 | 29.96 | 29.72 | 29.96 | 29.96 | 0.47% | - |
| Oct 17, 2025 | 29.20 | 29.82 | 29.20 | 29.82 | 29.82 | -0.20% | 60 |
| Oct 16, 2025 | 30.18 | 30.18 | 29.74 | 29.88 | 29.88 | -0.66% | - |
| Oct 15, 2025 | 30.98 | 30.98 | 30.08 | 30.08 | 30.08 | -1.38% | - |
| Oct 14, 2025 | 30.54 | 30.54 | 30.00 | 30.50 | 30.50 | -0.26% | - |
| Oct 13, 2025 | 30.58 | 30.80 | 30.48 | 30.58 | 30.58 | 0.99% | - |
| Oct 10, 2025 | 30.86 | 31.00 | 30.28 | 30.28 | 30.28 | -2.32% | - |
| Oct 9, 2025 | 30.30 | 31.00 | 30.30 | 31.00 | 31.00 | 3.89% | - |
| Oct 8, 2025 | 29.22 | 30.06 | 29.22 | 29.84 | 29.84 | 1.84% | - |
| Oct 7, 2025 | 29.90 | 29.90 | 29.30 | 29.30 | 29.30 | -2.46% | - |
| Oct 6, 2025 | 29.72 | 30.04 | 29.66 | 30.04 | 30.04 | 1.76% | - |
| 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% | - |