Befesa S.A. (FRA:BFSA)
Germany
· Delayed Price · Currency is EUR 27.42
+0.32 (1.18%)
At close: Dec 5, 2025
Befesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 1.18% | - |
| Dec 4, 2025 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | -0.51% | 250 |
| Dec 3, 2025 | 27.22 | 27.24 | 27.22 | 27.24 | 27.24 | 0.07% | 35 |
| Dec 2, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 1.11% | - |
| Dec 1, 2025 | 27.42 | 27.42 | 26.92 | 26.92 | 26.92 | -1.75% | 250 |
| Nov 28, 2025 | 27.30 | 27.56 | 27.30 | 27.40 | 27.40 | 1.63% | 300 |
| Nov 27, 2025 | 27.20 | 27.20 | 26.96 | 26.96 | 26.96 | -0.59% | 300 |
| Nov 26, 2025 | 27.16 | 27.34 | 27.12 | 27.12 | 27.12 | 0.52% | 1,248 |
| Nov 25, 2025 | 26.94 | 27.30 | 26.94 | 26.98 | 26.98 | -1.75% | 500 |
| Nov 24, 2025 | 27.52 | 27.52 | 27.46 | 27.46 | 27.46 | 1.85% | 900 |
| Nov 21, 2025 | 27.22 | 27.22 | 26.96 | 26.96 | 26.96 | -2.25% | 37 |
| Nov 20, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.29% | - |
| Nov 19, 2025 | 27.32 | 27.50 | 27.32 | 27.50 | 27.50 | 0.95% | 22 |
| Nov 18, 2025 | 27.08 | 27.24 | 27.08 | 27.24 | 27.24 | -2.30% | 400 |
| Nov 17, 2025 | 27.82 | 27.88 | 27.82 | 27.88 | 27.88 | 0.22% | 200 |
| Nov 14, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.72% | - |
| Nov 13, 2025 | 27.60 | 27.62 | 27.60 | 27.62 | 27.62 | 0.07% | 43 |
| Nov 12, 2025 | 27.18 | 27.60 | 27.18 | 27.60 | 27.60 | 1.02% | 200 |
| Nov 11, 2025 | 27.14 | 27.32 | 27.14 | 27.32 | 27.32 | 0.66% | 120 |
| Nov 10, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.27% | 50 |
| Nov 7, 2025 | 27.54 | 27.54 | 26.80 | 26.80 | 26.80 | -2.62% | 518 |
| Nov 6, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.51% | - |
| Nov 5, 2025 | 27.38 | 27.56 | 27.38 | 27.38 | 27.38 | -0.44% | 140 |
| Nov 4, 2025 | 27.82 | 27.82 | 27.30 | 27.50 | 27.50 | -1.86% | 300 |
| Nov 3, 2025 | 28.56 | 28.56 | 28.02 | 28.02 | 28.02 | -2.37% | 170 |
| Oct 31, 2025 | 29.02 | 29.02 | 28.70 | 28.70 | 28.70 | -2.71% | 150 |
| Oct 30, 2025 | 30.66 | 31.38 | 29.50 | 29.50 | 29.50 | 0.14% | 240 |
| Oct 29, 2025 | 29.88 | 29.88 | 29.22 | 29.46 | 29.46 | -2.45% | 712 |
| Oct 28, 2025 | 30.06 | 30.20 | 30.06 | 30.20 | 30.20 | 0.87% | 600 |
| Oct 27, 2025 | 30.08 | 30.14 | 29.94 | 29.94 | 29.94 | -0.07% | 380 |
| Oct 24, 2025 | 30.24 | 30.24 | 29.88 | 29.96 | 29.96 | -0.27% | 1,121 |
| Oct 23, 2025 | 29.52 | 30.12 | 29.52 | 30.04 | 30.04 | 1.01% | 235 |
| Oct 22, 2025 | 29.88 | 29.88 | 29.60 | 29.74 | 29.74 | -0.34% | 710 |
| Oct 21, 2025 | 30.04 | 30.04 | 29.82 | 29.84 | 29.84 | 0.27% | 1,000 |
| Oct 20, 2025 | 30.14 | 30.14 | 29.76 | 29.76 | 29.76 | -0.20% | 375 |
| Oct 17, 2025 | 29.72 | 29.82 | 29.12 | 29.82 | 29.82 | 0.07% | 490 |
| Oct 16, 2025 | 29.96 | 29.96 | 29.50 | 29.80 | 29.80 | -0.60% | 990 |
| Oct 15, 2025 | 30.54 | 30.86 | 29.96 | 29.98 | 29.98 | -0.20% | 1,039 |
| Oct 14, 2025 | 30.56 | 30.56 | 30.00 | 30.04 | 30.04 | -1.51% | 1,016 |
| Oct 13, 2025 | 30.24 | 30.72 | 30.24 | 30.50 | 30.50 | -1.55% | 1,150 |
| Oct 10, 2025 | 30.78 | 30.98 | 30.70 | 30.98 | 30.98 | -0.06% | 420 |
| Oct 9, 2025 | 29.92 | 31.00 | 29.92 | 31.00 | 31.00 | 3.26% | 2,705 |
| Oct 8, 2025 | 29.22 | 30.02 | 29.22 | 30.02 | 30.02 | 1.90% | 1,000 |
| Oct 7, 2025 | 29.98 | 29.98 | 29.40 | 29.46 | 29.46 | -1.73% | 328 |
| Oct 6, 2025 | 29.46 | 29.98 | 29.46 | 29.98 | 29.98 | 0.81% | 353 |
| Oct 3, 2025 | 29.22 | 29.74 | 29.22 | 29.74 | 29.74 | 1.71% | 220 |
| Oct 2, 2025 | 29.02 | 29.24 | 29.02 | 29.24 | 29.24 | 0.83% | 320 |
| Oct 1, 2025 | 28.54 | 29.02 | 28.54 | 29.00 | 29.00 | 0.42% | 775 |
| Sep 30, 2025 | 28.64 | 28.88 | 28.64 | 28.88 | 28.88 | 1.76% | 1,287 |
| Sep 29, 2025 | 28.12 | 28.38 | 28.12 | 28.38 | 28.38 | 2.60% | 1,357 |
| Sep 26, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.58% | - |
| Sep 25, 2025 | 28.54 | 28.54 | 27.50 | 27.50 | 27.50 | -2.76% | 45 |
| Sep 24, 2025 | 28.10 | 28.36 | 28.10 | 28.28 | 28.28 | 2.02% | 155 |
| Sep 23, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.58% | - |
| Sep 22, 2025 | 27.96 | 27.96 | 27.54 | 27.56 | 27.56 | -1.64% | 560 |
| Sep 19, 2025 | 27.60 | 28.02 | 27.60 | 28.02 | 28.02 | 1.97% | 472 |
| Sep 18, 2025 | 27.18 | 27.48 | 27.18 | 27.48 | 27.48 | 2.00% | 200 |
| Sep 17, 2025 | 27.04 | 27.04 | 26.94 | 26.94 | 26.94 | -0.30% | 87 |
| Sep 16, 2025 | 27.04 | 27.04 | 27.02 | 27.02 | 27.02 | -0.15% | 20 |
| Sep 15, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.17% | - |
| Sep 12, 2025 | 26.74 | 27.38 | 26.74 | 27.38 | 27.38 | 1.11% | 555 |
| Sep 11, 2025 | 26.28 | 27.08 | 26.28 | 27.08 | 27.08 | 1.73% | 3,220 |
| Sep 10, 2025 | 27.08 | 27.08 | 26.62 | 26.62 | 26.62 | -3.27% | 1,100 |
| Sep 9, 2025 | 27.18 | 27.52 | 27.18 | 27.52 | 27.52 | -1.50% | 50 |
| Sep 8, 2025 | 27.16 | 27.94 | 27.16 | 27.94 | 27.94 | 2.80% | 1,572 |
| Sep 5, 2025 | 26.64 | 27.18 | 26.64 | 27.18 | 27.18 | 1.87% | 200 |
| Sep 4, 2025 | 26.80 | 27.00 | 26.68 | 26.68 | 26.68 | - | 400 |
| Sep 3, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.82% | - |
| Sep 2, 2025 | 27.14 | 27.14 | 26.90 | 26.90 | 26.90 | - | 200 |
| Sep 1, 2025 | 27.34 | 27.34 | 26.90 | 26.90 | 26.90 | -1.75% | 75 |
| Aug 29, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -1.23% | - |
| Aug 28, 2025 | 27.32 | 27.74 | 27.32 | 27.72 | 27.72 | 0.07% | 635 |
| Aug 27, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.43% | - |
| Aug 26, 2025 | 27.76 | 27.82 | 27.00 | 27.82 | 27.82 | 0.22% | 981 |
| Aug 25, 2025 | 27.74 | 27.76 | 27.74 | 27.76 | 27.76 | 0.07% | 100 |
| Aug 22, 2025 | 27.34 | 27.74 | 27.34 | 27.74 | 27.74 | 0.58% | 183 |
| Aug 21, 2025 | 28.02 | 28.02 | 27.58 | 27.58 | 27.58 | -0.93% | 350 |
| Aug 20, 2025 | 28.02 | 28.02 | 27.80 | 27.84 | 27.84 | 0.36% | 110 |
| Aug 19, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.93% | - |
| Aug 18, 2025 | 28.34 | 28.34 | 28.00 | 28.00 | 28.00 | -1.27% | 181 |
| Aug 15, 2025 | 28.04 | 28.64 | 28.04 | 28.36 | 28.36 | 1.94% | 2,550 |
| Aug 14, 2025 | 27.54 | 28.10 | 27.54 | 27.82 | 27.82 | 0.80% | 294 |
| Aug 13, 2025 | 27.52 | 27.60 | 27.52 | 27.60 | 27.60 | 0.22% | 100 |
| Aug 12, 2025 | 27.12 | 27.54 | 27.12 | 27.54 | 27.54 | 2.08% | 25 |
| Aug 11, 2025 | 27.08 | 27.36 | 26.98 | 26.98 | 26.98 | 3.77% | 448 |
| Aug 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.89% | 25 |
| Aug 7, 2025 | 25.90 | 26.50 | 25.90 | 26.50 | 26.50 | 2.40% | 77 |
| Aug 6, 2025 | 26.64 | 26.86 | 25.88 | 25.88 | 25.88 | -2.41% | 1,030 |
| Aug 5, 2025 | 26.02 | 26.86 | 26.02 | 26.52 | 26.52 | 2.39% | 511 |
| Aug 4, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.31% | - |
| Aug 1, 2025 | 26.16 | 26.16 | 25.74 | 25.82 | 25.82 | -4.65% | 1,142 |
| Jul 31, 2025 | 27.12 | 27.12 | 27.08 | 27.08 | 27.08 | -1.24% | 92 |
| Jul 30, 2025 | 26.62 | 27.42 | 26.34 | 27.42 | 27.42 | 5.06% | 1,850 |
| Jul 29, 2025 | 26.04 | 26.22 | 26.04 | 26.10 | 26.10 | -0.76% | 1,137 |
| Jul 28, 2025 | 27.28 | 27.28 | 26.30 | 26.30 | 26.30 | 0.31% | 700 |
| Jul 25, 2025 | 26.36 | 26.36 | 25.66 | 26.22 | 26.22 | -0.91% | 520 |
| Jul 24, 2025 | 26.64 | 26.64 | 26.46 | 26.46 | 26.46 | - | 99 |
| Jul 23, 2025 | 26.70 | 27.00 | 26.46 | 26.46 | 26.46 | -1.05% | 474 |
| Jul 22, 2025 | 27.00 | 27.00 | 26.74 | 26.74 | 26.74 | -1.47% | 467 |
| Jul 21, 2025 | 27.44 | 27.56 | 27.14 | 27.14 | 27.14 | -3.83% | 530 |