Befesa S.A. (VIE:BFSA)
Austria · Delayed Price · Currency is EUR 35.00
-1.20 (-3.31%)
At close: Oct 8, 2026
VIE:BFSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | -3.31% | - |
| Oct 7, 2026 | 36.40 | 36.85 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Oct 6, 2026 | 35.25 | 35.80 | 35.25 | 35.80 | 35.80 | 1.70% | - |
| Oct 5, 2026 | 34.70 | 35.25 | 34.70 | 35.20 | 35.20 | 3.07% | - |
| Oct 2, 2026 | 33.95 | 34.45 | 33.95 | 34.15 | 34.15 | 0.59% | - |
| Oct 1, 2026 | 34.35 | 34.35 | 33.95 | 33.95 | 33.95 | -2.16% | - |
| Sep 30, 2026 | 35.05 | 35.05 | 34.60 | 34.70 | 34.70 | -0.43% | - |
| Sep 29, 2026 | 34.95 | 35.05 | 34.75 | 34.85 | 34.85 | 0.14% | - |
| Sep 28, 2026 | 34.65 | 34.80 | 34.15 | 34.80 | 34.80 | 0.43% | - |
| Sep 25, 2026 | 34.15 | 34.65 | 34.15 | 34.65 | 34.65 | 1.91% | - |
| Sep 24, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -0.29% | - |
| Sep 23, 2026 | 34.15 | 34.75 | 34.10 | 34.10 | 34.10 | -0.15% | - |
| Sep 22, 2026 | 33.80 | 34.30 | 33.80 | 34.15 | 34.15 | 0.89% | - |
| Sep 21, 2026 | 34.20 | 34.20 | 33.80 | 33.85 | 33.85 | -2.59% | - |
| Sep 18, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.71% | - |
| Sep 17, 2026 | 34.65 | 35.00 | 34.65 | 35.00 | 35.00 | 1.30% | - |
| Sep 16, 2026 | 34.90 | 34.95 | 34.55 | 34.55 | 34.55 | -3.89% | - |
| Sep 15, 2026 | 36.40 | 36.40 | 35.95 | 35.95 | 35.95 | -1.64% | - |
| Sep 14, 2026 | 36.55 | 36.85 | 36.40 | 36.55 | 36.55 | -0.68% | - |
| Sep 11, 2026 | 37.45 | 37.45 | 36.80 | 36.80 | 36.80 | -1.74% | - |
| Sep 10, 2026 | 38.00 | 38.00 | 37.45 | 37.45 | 37.45 | -1.19% | - |
| Sep 9, 2026 | 37.05 | 37.90 | 37.05 | 37.90 | 37.90 | 1.20% | - |
| Sep 8, 2026 | 36.75 | 37.45 | 36.75 | 37.45 | 37.45 | 1.63% | - |
| Sep 7, 2026 | 37.10 | 37.10 | 36.65 | 36.85 | 36.85 | 0.68% | - |
| Sep 4, 2026 | 36.45 | 36.60 | 36.45 | 36.60 | 36.60 | 1.24% | - |
| Sep 3, 2026 | 35.70 | 36.15 | 35.70 | 36.15 | 36.15 | 1.40% | - |
| Sep 2, 2026 | 35.40 | 35.65 | 35.15 | 35.65 | 35.65 | - | - |
| Sep 1, 2026 | 36.15 | 36.15 | 35.65 | 35.65 | 35.65 | -2.33% | - |
| Aug 31, 2026 | 36.80 | 36.90 | 36.50 | 36.50 | 36.50 | -1.88% | - |
| Aug 28, 2026 | 36.95 | 37.20 | 36.95 | 37.20 | 37.20 | 1.22% | - |
| Aug 27, 2026 | 36.15 | 36.75 | 36.15 | 36.75 | 36.75 | 1.24% | - |
| Aug 26, 2026 | 35.90 | 36.65 | 35.90 | 36.30 | 36.30 | 0.28% | - |
| Aug 25, 2026 | 36.50 | 36.75 | 36.20 | 36.20 | 36.20 | -0.14% | - |
| Aug 24, 2026 | 36.05 | 36.30 | 36.05 | 36.25 | 36.25 | 1.12% | - |
| Aug 21, 2026 | 35.40 | 35.85 | 35.40 | 35.85 | 35.85 | 3.02% | - |
| Aug 20, 2026 | 34.80 | 34.80 | 34.55 | 34.80 | 34.80 | -0.85% | - |
| Aug 19, 2026 | 35.20 | 35.20 | 35.00 | 35.10 | 35.10 | -1.27% | - |
| Aug 18, 2026 | 35.80 | 35.80 | 35.45 | 35.55 | 35.55 | -2.47% | - |
| Aug 17, 2026 | 36.30 | 36.45 | 36.30 | 36.45 | 36.45 | -0.55% | - |
| Aug 14, 2026 | 36.15 | 36.65 | 36.15 | 36.65 | 36.65 | 2.09% | - |
| Aug 13, 2026 | 35.85 | 35.95 | 35.75 | 35.90 | 35.90 | -2.18% | - |
| Aug 12, 2026 | 36.70 | 36.70 | 36.60 | 36.70 | 36.70 | -1.08% | - |
| Aug 11, 2026 | 36.05 | 37.10 | 36.05 | 37.10 | 37.10 | 3.34% | - |
| Aug 10, 2026 | 35.95 | 36.10 | 35.90 | 35.90 | 35.90 | -1.37% | - |
| Aug 7, 2026 | 36.30 | 36.40 | 36.05 | 36.40 | 36.40 | 0.55% | - |
| Aug 6, 2026 | 36.20 | 36.60 | 35.85 | 36.20 | 36.20 | -0.28% | - |
| Aug 5, 2026 | 36.00 | 36.30 | 35.80 | 36.30 | 36.30 | 2.40% | - |
| Aug 4, 2026 | 35.65 | 35.65 | 35.25 | 35.45 | 35.45 | 1.14% | - |
| Aug 3, 2026 | 35.30 | 35.30 | 34.90 | 35.05 | 35.05 | -0.99% | 678 |
| Jul 31, 2026 | 35.35 | 35.40 | 35.30 | 35.40 | 35.40 | 3.21% | - |