Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	27.06	27.32	27.06	27.26	27.26	-0.51%	262
Nov 17, 2025	27.92	27.92	27.38	27.40	27.40	-1.37%	-
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%	-