Befesa S.A. (BFSA.DE) XETRA

Currency In EUR

BFSA.DE Historical Return

If you invested €1000 in Befesa S.A. (BFSA.DE) since IPO date, it would be worth €1,417.02 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €580.08, while €1000 invested 1 year ago would be worth €1,371.09. This corresponds to total returns of 41.7%, -41.99%, 37.11%, respectively, with annualized returns of 4.01%, -10.33%, 37.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BFSA.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	38	37.25	37.25	38	37.25	63,558
September 09, 2026	36.95	37.95	37.95	38.1	36.85	86,180
September 08, 2026	37	37.05	37.05	37.5	36.65	100,987
September 07, 2026	37.2	36.65	36.65	37.2	36.4	70,188
September 04, 2026	36.3	37.05	37.05	37.05	36.15	60,018
September 03, 2026	35.8	36.4	36.4	36.4	35.6	96,871
September 02, 2026	35.5	35.55	35.55	35.75	35	38,488
September 01, 2026	36.4	35.75	35.75	36.5	35.45	54,163
August 31, 2026	36.65	36.15	36.15	37.05	35.95	65,287
August 28, 2026	36.45	36.9	36.9	37.35	36.45	68,161
August 27, 2026	36	36.7	36.7	36.9	35.8	56,448
August 26, 2026	35.8	36.25	36.25	36.75	35.65	54,216
August 25, 2026	36.4	35.95	35.95	36.95	35.95	51,024
August 24, 2026	36	36.05	36.05	36.6	35.7	79,431
August 21, 2026	35.4	36.05	36.05	36.1	35.05	60,097
August 20, 2026	34.8	35.2	35.2	35.3	34.4	48,596
August 19, 2026	35.2	34.8	34.8	35.2	34.6	47,399
August 18, 2026	35.8	35.1	35.1	35.9	35.1	46,526
August 17, 2026	35.9	35.85	35.85	36.85	35.85	66,445
August 14, 2026	36.45	35.8	35.8	36.8	35.7	34,315
August 13, 2026	35.8	36.2	36.2	36.7	35.55	72,807
August 12, 2026	36.5	35.85	35.85	37.2	35.85	61,230
August 11, 2026	36.25	36.65	36.65	37.15	36	57,652
August 10, 2026	36	36	36	36.45	35.75	47,823
August 07, 2026	36.35	36	36	36.45	35.95	35,189
August 06, 2026	35.95	36	36	36.9	35.7	103,110
August 05, 2026	36	35.9	35.9	36.3	35.65	58,629
August 04, 2026	35.55	35.65	35.65	35.8	35.1	37,823
August 03, 2026	35.15	35.5	35.5	35.8	34.8	53,145
July 31, 2026	34.7	34.95	34.95	35.45	34.7	108,468
July 30, 2026	34.5	34.65	34.65	34.9	33.2	118,517
July 29, 2026	34.4	34.75	34.75	35.75	34.3	97,835
July 28, 2026	35.25	34.45	34.45	35.3	33.85	69,767
July 27, 2026	35.8	35	35	35.9	34.6	87,612
July 23, 2026	35.6	34.7	34.7	35.6	34.4	59,796
July 22, 2026	35.95	35.85	35.85	36.1	35	77,361
July 21, 2026	35.5	35.6	35.6	35.9	34.7	102,007
July 20, 2026	34.45	35.25	35.25	35.4	34.4	45,040
July 17, 2026	34.4	34.65	34.65	34.95	34.35	88,427
July 16, 2026	34.4	34.8	34.8	35.45	34.4	105,760
July 15, 2026	34.15	34.5	34.5	34.85	33.85	88,777
July 14, 2026	32.5	34.05	34.05	34.35	32.45	114,922
July 13, 2026	31.7	32.45	32.45	32.5	31.55	69,636
July 10, 2026	31.3	32.05	32.05	32.25	31.15	65,857
July 09, 2026	31.55	31.2	31.2	31.95	30.75	48,010
July 08, 2026	31.45	31.05	31.05	31.7	30.85	84,479
July 07, 2026	31.8	31.65	31.65	32.25	31.45	48,142
July 06, 2026	31.6	32.25	32.25	32.55	31.3	62,360
July 03, 2026	29.6	31.65	31.65	31.95	29.6	76,558
July 02, 2026	29	29.35	29.35	29.6	28.8	131,807
July 01, 2026	29.7	29.15	29.15	29.7	28.65	73,895
June 30, 2026	29.85	29.85	29.85	30	29.2	87,658
June 29, 2026	29.75	29.6	29.6	30.35	29.4	71,582
June 26, 2026	29.8	29.8	29.8	30.05	29.55	46,932
June 25, 2026	30.9	29.95	29.95	31.15	29.95	50,914
June 24, 2026	32.6	31.1	31.1	32.6	30.9	88,022
June 23, 2026	33.1	32.4	32.4	33.1	31.95	53,248
June 22, 2026	33.3	33.35	33.35	33.65	32.85	41,650
June 19, 2026	33.6	33.25	33.25	33.75	32.9	98,524
June 18, 2026	34.45	33.6	33.6	34.45	33.35	36,057