Befesa S.A. (BFSA.DE) XETRA

Currency In EUR

BFSA.DE Historical Return

If you invested €1000 in Befesa S.A. (BFSA.DE) since IPO date, it would be worth €1,234.12 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €538.75, while €1000 invested 1 year ago would be worth €1,121.41. This corresponds to total returns of 23.41%, -46.13%, 12.14%, respectively, with annualized returns of 2.45%, -11.63%, 12.14%.

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
July 10, 2026	31.3	32.05	32.05	32.25	31.15	65,857
July 09, 2026	31.55	31.2	31.2	31.95	30.75	48,010
July 08, 2026	31.45	31.05	31.05	31.7	30.85	84,479
July 07, 2026	31.8	31.65	31.65	32.25	31.45	48,142
July 06, 2026	31.6	32.25	32.25	32.55	31.3	62,360
July 03, 2026	29.6	31.65	31.65	31.95	29.6	76,558
July 02, 2026	29	29.35	29.35	29.6	28.8	131,807
July 01, 2026	29.7	29.15	29.15	29.7	28.65	73,895
June 30, 2026	29.85	29.85	29.85	30	29.2	87,658
June 29, 2026	29.75	29.6	29.6	30.35	29.4	71,582
June 26, 2026	29.8	29.8	29.8	30.05	29.55	46,932
June 25, 2026	30.9	29.95	29.95	31.15	29.95	50,914
June 24, 2026	32.6	31.1	31.1	32.6	30.9	88,022
June 23, 2026	33.1	32.4	32.4	33.1	31.95	53,248
June 22, 2026	33.3	33.35	33.35	33.65	32.85	41,650
June 19, 2026	33.6	33.25	33.25	33.75	32.9	98,524
June 18, 2026	34.45	33.6	33.6	34.45	33.35	36,057
June 17, 2026	34.35	34.55	34.55	34.8	34.1	36,372
June 16, 2026	35.4	35.15	35.15	35.4	34.8	29,957
June 15, 2026	36.6	35.15	35.15	36.8	35.15	49,676
June 12, 2026	35.2	35.6	35.6	36.4	35.05	69,704
June 11, 2026	33.65	34.65	34.65	34.7	33.45	30,413
June 10, 2026	34.35	33.7	33.7	34.55	33.05	66,876
June 09, 2026	35.3	34.3	34.3	35.75	34.1	96,690
June 08, 2026	34.85	35.55	35.55	35.55	34.55	49,569
June 05, 2026	35.7	35.35	35.35	36	35.25	38,209
June 04, 2026	35.95	35.7	35.7	36.2	35.7	49,165
June 03, 2026	36.15	35.95	35.95	36.15	35.3	45,401
June 02, 2026	36.1	35.95	35.95	36.5	35.65	54,882
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