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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Befesa S.A. (BFSA.DE) XETRA