Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.80	32.20	31.10	31.20	31.20	-1.95%	64,555
Mar 5, 2026	32.10	32.42	31.72	31.82	31.82	-1.55%	77,040
Mar 4, 2026	31.28	32.44	31.00	32.32	32.32	4.80%	126,416
Mar 3, 2026	32.98	33.40	30.44	30.84	30.84	-8.43%	149,207
Mar 2, 2026	32.86	34.12	32.44	33.68	33.68	-0.94%	98,510
Feb 27, 2026	31.48	34.24	31.34	34.00	34.00	7.53%	286,633
Feb 26, 2026	32.20	33.70	31.04	31.62	31.62	-3.30%	183,593
Feb 25, 2026	32.28	32.86	32.12	32.70	32.70	1.30%	82,363
Feb 24, 2026	32.46	32.50	32.02	32.28	32.28	-0.55%	60,814
Feb 23, 2026	33.34	33.38	32.08	32.46	32.46	-2.64%	75,062
Feb 20, 2026	33.34	33.50	32.96	33.34	33.34	0.42%	110,330
Feb 19, 2026	32.84	33.20	32.56	33.20	33.20	0.85%	65,835
Feb 18, 2026	33.22	33.24	32.06	32.92	32.92	-0.54%	82,846
Feb 17, 2026	32.94	33.26	32.66	33.10	33.10	0.61%	105,869
Feb 16, 2026	32.40	33.02	31.80	32.90	32.90	1.54%	81,796
Feb 13, 2026	31.00	32.56	30.52	32.40	32.40	-	132,731
Feb 12, 2026	32.68	33.08	32.20	32.40	32.40	-0.92%	177,595
Feb 11, 2026	32.18	33.12	31.50	32.70	32.70	0.62%	205,710
Feb 10, 2026	32.10	32.64	31.40	32.50	32.50	1.56%	328,686
Feb 9, 2026	31.34	32.00	30.88	32.00	32.00	2.96%	256,442
Feb 6, 2026	31.04	31.16	30.74	31.08	31.08	-0.19%	56,728
Feb 5, 2026	31.48	31.48	30.80	31.14	31.14	-1.02%	87,834
Feb 4, 2026	31.04	31.68	30.90	31.46	31.46	1.61%	238,018
Feb 3, 2026	31.24	31.26	30.86	30.96	30.96	-0.77%	44,899
Feb 2, 2026	30.90	31.22	30.52	31.20	31.20	0.71%	86,345
Jan 30, 2026	30.74	31.06	30.24	30.98	30.98	0.39%	85,523
Jan 29, 2026	31.72	31.72	30.52	30.86	30.86	-2.03%	105,925
Jan 28, 2026	31.56	31.80	31.36	31.50	31.50	-	91,216
Jan 27, 2026	31.92	31.94	31.18	31.50	31.50	-0.88%	109,216
Jan 26, 2026	31.86	32.00	30.90	31.78	31.78	-0.38%	151,813
Jan 23, 2026	31.92	32.02	31.50	31.90	31.90	0.38%	179,783
Jan 22, 2026	31.64	32.48	31.48	31.78	31.78	1.60%	186,765
Jan 21, 2026	31.02	31.28	30.70	31.28	31.28	1.49%	43,336
Jan 20, 2026	31.26	31.26	29.82	30.82	30.82	-2.10%	82,828
Jan 19, 2026	30.70	31.66	30.58	31.48	31.48	0.70%	60,640
Jan 16, 2026	31.70	31.80	31.18	31.26	31.26	-1.57%	61,150
Jan 15, 2026	31.94	32.00	31.26	31.76	31.76	-0.38%	70,652
Jan 14, 2026	32.08	32.12	31.62	31.88	31.88	-0.06%	37,089
Jan 13, 2026	31.96	32.00	31.06	31.90	31.90	0.06%	59,783
Jan 12, 2026	31.50	31.96	31.32	31.88	31.88	1.21%	67,809
Jan 9, 2026	31.32	31.68	31.32	31.50	31.50	0.51%	27,588
Jan 8, 2026	31.72	31.72	31.08	31.34	31.34	-0.76%	32,574
Jan 7, 2026	31.10	31.68	30.88	31.58	31.58	1.81%	70,248
Jan 6, 2026	30.60	31.52	30.28	31.02	31.02	1.57%	91,071
Jan 5, 2026	29.98	30.64	29.90	30.54	30.54	1.94%	71,098
Jan 2, 2026	30.00	30.08	29.60	29.96	29.96	1.56%	57,021
Dec 30, 2025	29.20	29.50	29.02	29.50	29.50	1.44%	15,668
Dec 29, 2025	28.70	29.26	28.66	29.08	29.08	1.61%	25,544
Dec 23, 2025	28.62	28.76	28.22	28.62	28.62	-0.49%	42,728
Dec 22, 2025	28.50	28.96	28.42	28.76	28.76	1.05%	102,032
Dec 19, 2025	28.64	28.74	28.40	28.46	28.46	-1.11%	80,077
Dec 18, 2025	28.24	28.78	28.02	28.78	28.78	1.55%	39,412
Dec 17, 2025	28.36	28.56	27.96	28.34	28.34	0.57%	27,118
Dec 16, 2025	28.66	28.82	27.96	28.18	28.18	-2.36%	41,474
Dec 15, 2025	28.72	28.86	28.40	28.86	28.86	1.12%	22,782
Dec 12, 2025	27.52	28.68	27.52	28.54	28.54	3.03%	49,961
Dec 11, 2025	28.00	28.06	27.48	27.70	27.70	-0.72%	26,212
Dec 10, 2025	27.98	28.34	27.80	27.90	27.90	-0.71%	30,730
Dec 9, 2025	27.82	28.10	27.68	28.10	28.10	0.79%	39,292
Dec 8, 2025	27.96	28.04	27.72	27.88	27.88	0.22%	25,425
Dec 5, 2025	27.46	27.82	27.44	27.82	27.82	1.31%	15,480
Dec 4, 2025	27.42	27.52	26.90	27.46	27.46	0.73%	54,844
Dec 3, 2025	27.40	27.68	27.18	27.26	27.26	-0.44%	17,585
Dec 2, 2025	27.34	27.38	27.06	27.38	27.38	-	28,700
Dec 1, 2025	27.50	27.50	26.88	27.38	27.38	-0.36%	30,521
Nov 28, 2025	27.54	27.64	27.24	27.48	27.48	0.44%	56,578
Nov 27, 2025	27.18	27.36	26.82	27.36	27.36	1.11%	63,013
Nov 26, 2025	27.10	27.60	27.06	27.06	27.06	-0.15%	47,990
Nov 25, 2025	27.22	27.22	26.82	27.10	27.10	-0.15%	60,378
Nov 24, 2025	27.30	27.70	27.06	27.14	27.14	0.15%	84,497
Nov 21, 2025	27.56	27.56	26.66	27.10	27.10	-1.02%	38,568
Nov 20, 2025	27.64	27.70	27.16	27.38	27.38	-0.22%	34,580
Nov 19, 2025	27.28	27.76	27.20	27.44	27.44	0.59%	18,531
Nov 18, 2025	27.24	27.42	26.92	27.28	27.28	-0.58%	56,526
Nov 17, 2025	27.96	28.08	27.24	27.44	27.44	-1.44%	31,380
Nov 14, 2025	27.70	27.84	27.18	27.84	27.84	-0.07%	31,409
Nov 13, 2025	27.76	28.02	27.62	27.86	27.86	1.09%	57,367
Nov 12, 2025	27.26	27.96	27.26	27.56	27.56	1.03%	43,663
Nov 11, 2025	27.08	27.38	27.02	27.28	27.28	-	28,111
Nov 10, 2025	27.20	27.38	27.00	27.28	27.28	1.26%	42,287
Nov 7, 2025	27.58	27.60	26.66	26.94	26.94	-2.11%	56,571
Nov 6, 2025	27.44	27.80	27.32	27.52	27.52	-0.07%	45,223
Nov 5, 2025	27.40	27.70	27.18	27.54	27.54	-0.22%	41,614
Nov 4, 2025	27.64	27.64	27.08	27.60	27.60	-1.29%	76,825
Nov 3, 2025	28.54	28.62	27.76	27.96	27.96	-2.58%	53,874
Oct 31, 2025	29.20	29.20	28.34	28.70	28.70	-1.71%	72,449
Oct 30, 2025	31.36	31.36	28.26	29.20	29.20	-0.61%	156,670
Oct 29, 2025	30.00	30.14	29.20	29.38	29.38	-2.33%	69,401
Oct 28, 2025	30.06	30.36	29.74	30.08	30.08	-0.59%	43,656
Oct 27, 2025	30.36	30.42	29.90	30.26	30.26	0.33%	51,499
Oct 24, 2025	30.12	30.34	29.68	30.16	30.16	-0.53%	47,638
Oct 23, 2025	30.02	30.32	29.78	30.32	30.32	1.74%	39,590
Oct 22, 2025	29.60	29.94	29.48	29.80	29.80	0.47%	59,403
Oct 21, 2025	29.96	30.10	29.48	29.66	29.66	-1.20%	57,832
Oct 20, 2025	30.04	30.06	29.66	30.02	30.02	0.60%	26,178
Oct 17, 2025	29.42	29.90	29.12	29.84	29.84	-0.33%	47,190
Oct 16, 2025	30.38	30.38	29.52	29.94	29.94	-0.80%	58,797
Oct 15, 2025	30.82	30.96	29.88	30.18	30.18	-1.37%	64,315
Oct 14, 2025	30.60	30.72	29.86	30.60	30.60	-0.71%	114,260
Oct 13, 2025	30.34	30.90	30.34	30.82	30.82	1.72%	56,683