Befesa S.A. (BFSA.DE) XETRA

35.95

-0.05(-0.14%)

Updated at June 02 05:35PM

Currency In EUR

BFSA.DE Historical Return

If you invested €1000 in Befesa S.A. (BFSA.DE) since IPO date, it would be worth €1,384.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €683.59, while €1000 invested 1 year ago would be worth €1,315.89. This corresponds to total returns of 38.43%, -31.64%, 31.59%, respectively, with annualized returns of 3.86%, -7.32%, 31.59%.

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
June 01, 2026	37	36	36	37	35.6	39,790
May 29, 2026	36.45	37	37	37.4	36.45	93,381
May 28, 2026	35.85	36.6	36.6	36.6	35.75	44,403
May 27, 2026	35.3	36.2	36.2	36.3	35.15	57,034
May 26, 2026	34.7	34.8	34.8	35.1	34.5	66,143
May 25, 2026	34.8	34.75	34.75	35.1	34.6	17,116
May 22, 2026	34.2	34.45	34.45	34.75	33.65	48,552
May 21, 2026	34.25	34.4	34.4	34.65	33.9	36,863
May 20, 2026	33.05	34.25	34.25	34.25	32.95	86,236
May 19, 2026	34.4	33.25	33.25	34.75	33.25	46,081
May 18, 2026	34.1	34.6	34.6	34.7	33.75	48,465
May 15, 2026	34.4	34.75	34.75	35.1	34.1	100,838
May 14, 2026	34.5	35.05	35.05	35.3	34.3	66,530
May 13, 2026	34.3	34.3	34.3	35	34.15	49,422
May 12, 2026	34.6	34.05	34.05	35	34.05	31,175
May 11, 2026	34.25	34.85	34.85	34.85	34.2	19,642
May 08, 2026	34.5	34.25	34.25	35	34.1	36,582
May 07, 2026	35.1	34.85	34.85	35.35	34.65	26,594
May 06, 2026	33.8	34.95	34.95	35.25	33.8	46,829
May 05, 2026	32.75	33.8	33.8	33.8	32.6	25,556
May 04, 2026	32.9	32.75	32.75	33.5	32.7	56,161
April 30, 2026	32.4	32.7	32.7	32.7	31	214,734
April 29, 2026	34	33.65	33.65	34.15	33.4	60,690
April 28, 2026	33.7	33.75	33.75	33.95	33.45	36,738
April 27, 2026	34.05	33.75	33.75	34.2	33.4	35,971
April 24, 2026	34.65	34	34	34.65	33.45	53,838
April 23, 2026	34.65	34.85	34.85	35.15	34.4	33,568
April 22, 2026	34.35	34.65	34.65	34.8	34.05	22,435
April 21, 2026	34.3	34.4	34.4	35.05	34.2	26,328
April 20, 2026	34.9	34.15	34.15	34.9	34	41,015
April 17, 2026	34.7	35.3	35.3	35.65	34.15	86,478
April 16, 2026	34.75	34.6	34.6	34.85	34.1	30,164
April 15, 2026	34.75	34.7	34.7	35.05	34.35	34,056
April 14, 2026	34.25	34.85	34.85	34.95	34.2	35,058
April 13, 2026	33.3	34.25	34.25	34.35	33.2	52,431
April 10, 2026	33	33.8	33.8	33.95	32.8	41,611
April 09, 2026	32.5	32.85	32.85	33.55	32.35	82,075
April 08, 2026	30.8	32.3	32.3	32.5	30.2	82,999
April 07, 2026	29.5	29.3	29.3	30.15	29.05	49,641
April 02, 2026	29.86	29.6	29.6	29.98	29.1	39,156
April 01, 2026	30.92	29.86	29.86	30.92	29.6	61,438
March 31, 2026	28.78	29.08	29.08	29.32	28.76	47,073
March 30, 2026	28.12	28.9	28.9	28.9	28.08	41,747
March 27, 2026	28.92	28.34	28.34	28.96	28.34	45,870
March 26, 2026	28.8	28.82	28.82	29.16	28.32	40,906
March 25, 2026	28.52	29	29	29	28.32	50,013
March 24, 2026	28.34	28.1	28.1	28.38	27.9	40,789
March 23, 2026	27.04	28.32	28.32	28.78	26.6	157,943
March 20, 2026	28.6	27.7	27.7	28.74	27.7	68,288
March 19, 2026	29.08	28.36	28.36	29.1	28.12	117,121
March 18, 2026	29.4	29.7	29.7	29.82	29.36	58,340
March 17, 2026	28.74	29.18	29.18	29.18	27.94	91,621
March 16, 2026	28.52	28.64	28.64	28.68	27.9	62,420
March 13, 2026	29.58	28.46	28.46	29.58	28.22	103,207
March 12, 2026	30.8	29.82	29.82	30.88	29.34	65,142
March 11, 2026	30.66	31	31	31.22	30.5	44,785
March 10, 2026	30.48	31.04	31.04	31.18	30.16	61,394
March 09, 2026	30.24	29.82	29.82	30.3	29.32	290,136
March 06, 2026	31.8	31.2	31.2	32.2	31.1	64,555
March 05, 2026	32.1	31.82	31.82	32.42	31.72	77,040