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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27.66	28.3	28.3	28.62	27.66	55,593
September 25, 2025	28.7	27.82	27.82	28.7	27.48	59,155
September 24, 2025	28.2	28.68	28.68	28.78	27.94	50,070
September 23, 2025	27.88	28.3	28.3	28.36	27.74	91,407
September 22, 2025	27.8	27.8	27.8	27.8	27.8	47,457
September 19, 2025	28.48	27.8	27.8	29.5	27.72	216,509
September 18, 2025	27.28	27.1	27.1	27.66	27.06	33,583
September 17, 2025	27.2	27.16	27.16	27.38	26.84	16,267
September 16, 2025	27.1	27.12	27.12	27.24	26.8	19,840
September 15, 2025	27.32	27.2	27.2	27.66	27.16	22,936
September 12, 2025	26.94	27.14	27.14	27.46	26.78	35,421
September 11, 2025	26.36	26.84	26.84	26.9	26.34	46,805
September 10, 2025	27.18	26.38	26.38	27.18	26.26	68,474
September 09, 2025	27.44	27.18	27.18	27.64	27	33,451
September 08, 2025	27.32	27.44	27.44	28.14	27.28	67,673
September 05, 2025	26.62	27.14	27.14	27.26	26.62	21,506
September 04, 2025	26.74	26.8	26.8	27.28	26.62	31,461
September 03, 2025	27.06	26.92	26.92	27.18	26.78	33,824
September 02, 2025	27.06	26.78	26.78	27.12	26.52	49,515
September 01, 2025	27.52	27.26	27.26	27.68	26.94	33,773
August 29, 2025	27.74	27.44	27.44	27.74	27.2	31,272
August 28, 2025	27.3	27.54	27.54	27.9	27.3	23,283
August 27, 2025	27.8	27.44	27.44	27.8	27.28	54,686
August 26, 2025	27.78	27.76	27.76	27.92	27.02	35,062
August 25, 2025	27.94	27.98	27.98	28	27.7	17,063
August 22, 2025	27.56	27.92	27.92	27.96	27.54	26,309
August 21, 2025	28.06	27.54	27.54	28.08	27.48	33,527
August 20, 2025	28.2	28.04	28.04	28.2	27.7	39,307
August 19, 2025	27.98	28.38	28.38	28.52	27.98	49,128
August 18, 2025	28.34	27.88	27.88	28.54	27.64	49,097
August 15, 2025	28.2	28.32	28.32	28.72	28.2	106,600
August 14, 2025	27.88	28.02	28.02	28.3	27.66	64,083
August 13, 2025	27.68	27.7	27.7	27.82	27.46	78,983
August 12, 2025	27.2	27.56	27.56	27.64	27.16	54,531
August 11, 2025	26.84	27.1	27.1	27.38	26.78	120,906
August 08, 2025	26.26	26.72	26.72	26.72	26.12	48,049
August 07, 2025	26.1	26.14	26.14	26.54	26	102,695
August 06, 2025	26.78	26.1	26.1	26.9	25.74	63,821
August 05, 2025	26.14	26.6	26.6	26.96	26.14	59,274
August 04, 2025	25.92	26.1	26.1	26.24	25.78	39,838
August 01, 2025	26.2	25.82	25.82	26.28	25.66	70,687
July 31, 2025	27.06	26.38	26.38	27.16	26.38	112,613
July 30, 2025	25.94	26.96	26.96	27.5	25.7	166,639
July 29, 2025	26.12	25.94	25.94	26.34	25.94	76,978
July 28, 2025	26.9	26	26	26.9	25.98	70,889
July 25, 2025	26.08	26.32	26.32	26.36	25.64	86,858
July 24, 2025	26.7	26.3	26.3	27	26.24	117,496
July 23, 2025	26.96	26.52	26.52	27	26.44	49,306
July 22, 2025	27.04	26.78	26.78	27.1	26.62	62,445
July 21, 2025	27.42	27.12	27.12	27.72	26.96	66,798
July 18, 2025	28.36	27.34	27.34	28.44	27.08	112,442
July 17, 2025	28.48	28.2	28.2	28.7	28.16	46,516
July 16, 2025	28.92	28.08	28.08	29.02	28.08	94,687
July 15, 2025	28.7	29.14	29.14	29.7	28.7	91,927
July 14, 2025	28.34	28.58	28.58	28.6	28.1	55,889
July 11, 2025	28.52	28.64	28.64	28.68	28.36	38,117
July 10, 2025	28.12	28.68	28.68	28.88	28.02	86,195
July 09, 2025	28.58	28.06	28.06	28.76	27.96	111,425
July 08, 2025	28.76	28.5	28.5	28.76	28.06	100,327
July 07, 2025	28.76	28.68	28.68	29.28	28.4	141,288

Befesa S.A. (BFSA.DE) XETRA