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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.56	27.1	27.1	27.56	26.66	38,568
November 20, 2025	27.64	27.38	27.38	27.7	27.16	34,580
November 19, 2025	27.28	27.44	27.44	27.76	27.2	18,531
November 18, 2025	27.24	27.28	27.28	27.42	26.92	56,526
November 17, 2025	27.96	27.44	27.44	28.08	27.24	31,380
November 14, 2025	27.7	27.84	27.84	27.84	27.18	31,409
November 13, 2025	27.76	27.86	27.86	28.02	27.62	57,367
November 12, 2025	27.26	27.56	27.56	27.96	27.26	43,663
November 11, 2025	27.08	27.28	27.28	27.38	27.02	28,111
November 10, 2025	27.2	27.28	27.28	27.38	27	42,287
November 07, 2025	27.58	26.94	26.94	27.6	26.66	56,571
November 06, 2025	27.44	27.52	27.52	27.8	27.32	45,223
November 05, 2025	27.4	27.54	27.54	27.7	27.18	41,614
November 04, 2025	27.64	27.6	27.6	27.64	27.08	76,825
November 03, 2025	28.54	27.96	27.96	28.62	27.76	53,874
October 31, 2025	29.2	28.7	28.7	29.2	28.34	72,449
October 30, 2025	31.36	29.2	29.2	31.36	28.26	156,670
October 29, 2025	30	29.38	29.38	30.14	29.2	69,401
October 28, 2025	30.26	30.26	30.26	30.26	30.26	43,656
October 27, 2025	30.36	30.26	30.26	30.42	29.9	51,499
October 24, 2025	30.12	30.16	30.16	30.34	29.68	47,638
October 23, 2025	30.02	30.32	30.32	30.32	29.78	39,590
October 22, 2025	29.6	29.8	29.8	29.94	29.48	59,403
October 21, 2025	29.96	29.66	29.66	30.1	29.48	57,832
October 20, 2025	30.04	30.02	30.02	30.06	29.66	26,178
October 17, 2025	29.42	29.84	29.84	29.9	29.12	47,190
October 16, 2025	30.38	29.94	29.94	30.38	29.52	58,797
October 15, 2025	30.82	30.18	30.18	30.96	29.88	64,315
October 14, 2025	30.6	30.6	30.6	30.72	29.86	114,260
October 13, 2025	30.34	30.82	30.82	30.9	30.34	56,683
October 10, 2025	30.8	30.3	30.3	31	30.26	81,935
October 09, 2025	30.16	30.9	30.9	31.04	30.08	96,312
October 08, 2025	29.22	30.1	30.1	30.1	29.14	80,053
October 07, 2025	30	29.32	29.32	30	29.32	66,596
October 06, 2025	29.68	29.98	29.98	30.04	29.58	63,131
October 03, 2025	29.54	29.56	29.56	29.9	29.46	42,299
October 02, 2025	29.22	29.4	29.4	29.52	29	54,516
October 01, 2025	28.82	29.08	29.08	29.22	28.44	62,028
September 30, 2025	28.74	28.8	28.8	29.1	28.66	74,168
September 29, 2025	28.36	28.84	28.84	28.84	28.04	56,504
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

Befesa S.A. (BFSA.DE) XETRA