Befesa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.00	34.15	33.80	34.10	-	1.04%	10,686
Apr 28, 2026	33.70	33.95	33.45	33.75	33.75	-	36,738
Apr 27, 2026	34.05	34.20	33.40	33.75	33.75	-0.74%	35,971
Apr 24, 2026	34.65	34.65	33.45	34.00	34.00	-2.44%	53,838
Apr 23, 2026	34.65	35.15	34.40	34.85	34.85	0.58%	33,568
Apr 22, 2026	34.35	34.80	34.05	34.65	34.65	0.73%	22,435
Apr 21, 2026	34.30	35.05	34.20	34.40	34.40	0.73%	26,328
Apr 20, 2026	34.90	34.90	34.00	34.15	34.15	-3.26%	41,015
Apr 17, 2026	34.70	35.65	34.15	35.30	35.30	2.02%	86,478
Apr 16, 2026	34.75	34.85	34.10	34.60	34.60	-0.29%	30,164
Apr 15, 2026	34.75	35.05	34.35	34.70	34.70	-0.43%	34,056
Apr 14, 2026	34.25	34.95	34.20	34.85	34.85	1.75%	35,308
Apr 13, 2026	33.30	34.35	33.20	34.25	34.25	1.33%	52,371
Apr 10, 2026	33.00	33.95	32.80	33.80	33.80	2.89%	41,611
Apr 9, 2026	32.50	33.55	32.35	32.85	32.85	1.70%	82,075
Apr 8, 2026	30.80	32.50	30.20	32.30	32.30	10.24%	82,999
Apr 7, 2026	29.50	30.15	29.05	29.30	29.30	-1.01%	49,641
Apr 2, 2026	29.86	29.98	29.10	29.60	29.60	-0.87%	39,156
Apr 1, 2026	30.92	30.92	29.60	29.86	29.86	2.68%	61,438
Mar 31, 2026	28.78	29.32	28.76	29.08	29.08	0.62%	47,073
Mar 30, 2026	28.12	28.90	28.08	28.90	28.90	1.98%	41,747
Mar 27, 2026	28.92	28.96	28.34	28.34	28.34	-1.67%	45,870
Mar 26, 2026	28.80	29.16	28.32	28.82	28.82	-0.62%	40,906
Mar 25, 2026	28.52	29.00	28.32	29.00	29.00	3.20%	50,013
Mar 24, 2026	28.34	28.38	27.90	28.10	28.10	-0.78%	40,789
Mar 23, 2026	27.04	28.78	26.60	28.32	28.32	2.24%	157,943
Mar 20, 2026	28.60	28.74	27.70	27.70	27.70	-2.33%	68,288
Mar 19, 2026	29.08	29.10	28.12	28.36	28.36	-4.51%	117,121
Mar 18, 2026	29.40	29.82	29.36	29.70	29.70	1.78%	58,340
Mar 17, 2026	28.74	29.18	27.94	29.18	29.18	1.89%	91,464
Mar 16, 2026	28.52	28.68	27.90	28.64	28.64	0.63%	62,420
Mar 13, 2026	29.58	29.58	28.22	28.46	28.46	-4.56%	103,207
Mar 12, 2026	30.80	30.88	29.34	29.82	29.82	-3.81%	65,142
Mar 11, 2026	30.66	31.22	30.50	31.00	31.00	-0.13%	44,785
Mar 10, 2026	30.48	31.18	30.16	31.04	31.04	4.09%	61,394
Mar 9, 2026	30.24	30.30	29.32	29.82	29.82	-4.42%	290,136
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