Befesa S.A. - BFSA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.34	33.34	33.34	33.5	32.96	110,330
February 19, 2026	32.84	33.2	33.2	33.2	32.56	65,835
February 18, 2026	33.22	32.92	32.92	33.24	32.06	82,846
February 17, 2026	32.94	33.1	33.1	33.26	32.66	105,869
February 16, 2026	32.4	32.9	32.9	33.02	31.8	81,796
February 13, 2026	31	32.4	32.4	32.56	30.52	132,731
February 12, 2026	32.68	32.4	32.4	33.08	32.2	177,595
February 11, 2026	32.18	32.7	32.7	33.12	31.5	205,710
February 10, 2026	32.1	32.5	32.5	32.64	31.4	328,686
February 09, 2026	31.34	32	32	32	30.88	256,442
February 06, 2026	31.04	31.08	31.08	31.16	30.74	56,728
February 05, 2026	31.48	31.14	31.14	31.48	30.8	87,834
February 04, 2026	31.04	31.46	31.46	31.68	30.9	238,018
February 03, 2026	31.24	30.96	30.96	31.26	30.86	44,899
February 02, 2026	30.9	31.2	31.2	31.22	30.52	86,345
January 30, 2026	30.74	30.98	30.98	31.06	30.24	85,573
January 29, 2026	31.72	30.86	30.86	31.72	30.52	106,125
January 28, 2026	31.56	31.5	31.5	31.8	31.36	91,746
January 27, 2026	31.92	31.5	31.5	31.94	31.18	109,216
January 26, 2026	31.86	31.78	31.78	32	30.9	151,813
January 23, 2026	31.92	31.9	31.9	32.02	31.5	179,783
January 22, 2026	31.64	31.78	31.78	32.48	31.48	186,765
January 21, 2026	31.02	31.28	31.28	31.28	30.7	43,336
January 20, 2026	31.26	30.82	30.82	31.26	29.82	82,828
January 19, 2026	30.7	31.48	31.48	31.66	30.58	60,640
January 16, 2026	31.7	31.06	31.06	31.8	31.06	61,250
January 15, 2026	31.94	31.76	31.76	32	31.26	70,652
January 14, 2026	32.08	31.88	31.88	32.12	31.62	37,113
January 13, 2026	31.96	31.9	31.9	32	31.06	59,783
January 12, 2026	31.5	31.88	31.88	31.96	31.32	67,809
January 09, 2026	31.32	31.5	31.5	31.68	31.32	27,588
January 08, 2026	31.72	31.34	31.34	31.72	31.08	32,574
January 07, 2026	31.1	31.58	31.58	31.68	30.88	70,248
January 06, 2026	30.6	31.02	31.02	31.52	30.28	91,072
January 05, 2026	29.98	30.54	30.54	30.64	29.9	71,098
January 02, 2026	30	29.96	29.96	30.08	29.6	57,021
December 30, 2025	29.2	29.5	29.5	29.5	29.02	15,668
December 29, 2025	28.7	29.3	29.3	29.3	28.66	25,669
December 23, 2025	28.62	28.62	28.62	28.76	28.22	42,728
December 22, 2025	28.5	28.76	28.76	28.96	28.42	102,032
December 19, 2025	28.64	28.46	28.46	28.74	28.4	80,077
December 18, 2025	28.24	28.78	28.78	28.78	28.02	39,412
December 17, 2025	28.36	28.1	28.1	28.56	27.96	27,258
December 16, 2025	28.66	28.18	28.18	28.82	27.96	41,474
December 15, 2025	28.72	28.86	28.86	28.86	28.4	22,782
December 12, 2025	27.52	28.48	28.48	28.68	27.52	30,554
December 11, 2025	28	27.7	27.7	28.06	27.48	26,212
December 10, 2025	27.98	27.9	27.9	28.34	27.8	30,730
December 09, 2025	27.82	28.1	28.1	28.1	27.68	39,292
December 08, 2025	27.96	27.88	27.88	28.04	27.72	25,425
December 05, 2025	27.46	27.82	27.82	27.82	27.44	15,480
December 04, 2025	27.42	27.46	27.46	27.52	26.9	54,844
December 03, 2025	27.4	27.26	27.26	27.68	27.18	17,635
December 02, 2025	27.34	27.38	27.38	27.38	27.06	28,700
December 01, 2025	27.5	27.38	27.38	27.5	26.88	30,521
November 28, 2025	27.54	27.48	27.48	27.64	27.24	56,578
November 27, 2025	27.18	27.36	27.36	27.36	26.82	63,013
November 26, 2025	27.1	27.06	27.06	27.6	27.06	47,990
November 25, 2025	27.22	27.1	27.1	27.22	26.82	60,378
November 24, 2025	27.3	27.14	27.14	27.7	27.06	84,497

Befesa S.A. (BFSA.DE) XETRA