Befesa S.A. (VIE:BFSA)
Austria
· Delayed Price · Currency is EUR 29.74
-1.50 (-4.80%)
At close: Mar 9, 2026
Befesa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.02 | 32.02 | 31.22 | 31.24 | 31.24 | -2.13% | - |
| Mar 5, 2026 | 31.96 | 32.42 | 31.92 | 31.92 | 31.92 | -0.56% | - |
| Mar 4, 2026 | 31.12 | 32.10 | 31.12 | 32.10 | 32.10 | 2.82% | 774 |
| Mar 3, 2026 | 33.06 | 33.06 | 31.22 | 31.22 | 31.22 | -7.08% | - |
| Mar 2, 2026 | 33.44 | 33.98 | 33.32 | 33.60 | 33.60 | -1.41% | - |
| Feb 27, 2026 | 31.60 | 34.10 | 31.60 | 34.08 | 34.08 | 9.65% | - |
| Feb 26, 2026 | 32.72 | 33.24 | 31.08 | 31.08 | 31.08 | -5.07% | 1,947 |
| Feb 25, 2026 | 32.20 | 32.74 | 32.20 | 32.74 | 32.74 | 1.43% | - |
| Feb 24, 2026 | 32.54 | 32.54 | 32.18 | 32.28 | 32.28 | - | - |
| Feb 23, 2026 | 33.06 | 33.06 | 32.28 | 32.28 | 32.28 | -2.71% | - |
| Feb 20, 2026 | 33.28 | 33.38 | 33.00 | 33.18 | 33.18 | 0.67% | - |
| Feb 19, 2026 | 32.84 | 32.96 | 32.70 | 32.96 | 32.96 | -0.06% | - |
| Feb 18, 2026 | 33.06 | 33.06 | 32.50 | 32.98 | 32.98 | -0.48% | - |
| Feb 17, 2026 | 32.94 | 33.14 | 32.94 | 33.14 | 33.14 | 0.61% | - |
| Feb 16, 2026 | 32.40 | 32.94 | 32.40 | 32.94 | 32.94 | 2.36% | - |
| Feb 13, 2026 | 32.06 | 32.42 | 32.06 | 32.18 | 32.18 | -0.31% | - |
| Feb 12, 2026 | 32.82 | 33.06 | 32.28 | 32.28 | 32.28 | -1.77% | - |
| Feb 11, 2026 | 31.96 | 32.96 | 31.96 | 32.86 | 32.86 | 0.80% | - |
| Feb 10, 2026 | 32.20 | 32.60 | 31.76 | 32.60 | 32.60 | 2.32% | 516 |
| Feb 9, 2026 | 31.40 | 31.86 | 31.18 | 31.86 | 31.86 | 2.25% | 348 |
| Feb 6, 2026 | 31.12 | 31.16 | 30.96 | 31.16 | 31.16 | 0.39% | - |
| Feb 5, 2026 | 31.36 | 31.36 | 30.88 | 31.04 | 31.04 | -1.15% | 95 |
| Feb 4, 2026 | 31.14 | 31.46 | 31.14 | 31.40 | 31.40 | 1.55% | - |
| Feb 3, 2026 | 31.14 | 31.22 | 30.92 | 30.92 | 30.92 | -0.64% | - |
| Feb 2, 2026 | 30.66 | 31.12 | 30.66 | 31.12 | 31.12 | 0.78% | - |
| Jan 30, 2026 | 30.84 | 31.02 | 30.44 | 30.88 | 30.88 | -2.28% | - |
| Jan 29, 2026 | 31.64 | 31.64 | 31.46 | 31.60 | 31.60 | 0.06% | - |
| Jan 28, 2026 | 31.66 | 31.66 | 31.58 | 31.58 | 31.58 | 0.19% | - |
| Jan 27, 2026 | 31.84 | 31.84 | 31.48 | 31.52 | 31.52 | -0.88% | - |
| Jan 26, 2026 | 31.76 | 31.96 | 31.42 | 31.80 | 31.80 | -0.25% | - |
| Jan 23, 2026 | 31.86 | 31.92 | 31.82 | 31.88 | 31.88 | -0.13% | - |
| Jan 22, 2026 | 31.64 | 32.44 | 31.64 | 31.92 | 31.92 | 2.44% | - |
| Jan 21, 2026 | 30.92 | 31.16 | 30.70 | 31.16 | 31.16 | 1.76% | - |
| Jan 20, 2026 | 30.90 | 30.90 | 30.22 | 30.62 | 30.62 | -2.48% | - |
| Jan 19, 2026 | 30.72 | 31.60 | 30.72 | 31.40 | 31.40 | 0.45% | - |
| Jan 16, 2026 | 31.68 | 31.68 | 31.26 | 31.26 | 31.26 | -1.57% | - |
| Jan 15, 2026 | 31.92 | 31.92 | 31.52 | 31.76 | 31.76 | -0.50% | - |
| Jan 14, 2026 | 31.98 | 32.00 | 31.74 | 31.92 | 31.92 | 0.31% | - |
| Jan 13, 2026 | 31.82 | 31.82 | 31.38 | 31.82 | 31.82 | -0.06% | - |
| Jan 12, 2026 | 31.56 | 31.84 | 31.48 | 31.84 | 31.84 | 1.27% | - |
| Jan 9, 2026 | 31.28 | 31.46 | 31.28 | 31.44 | 31.44 | -0.38% | - |
| Jan 8, 2026 | 31.66 | 31.66 | 31.22 | 31.56 | 31.56 | 0.06% | - |
| Jan 7, 2026 | 31.12 | 31.66 | 31.12 | 31.54 | 31.54 | 1.61% | - |
| Jan 6, 2026 | 30.58 | 31.22 | 30.48 | 31.04 | 31.04 | 1.90% | - |
| Jan 5, 2026 | 30.06 | 30.46 | 29.98 | 30.46 | 30.46 | 1.67% | - |
| Jan 2, 2026 | 29.92 | 29.98 | 29.70 | 29.96 | 29.96 | 1.97% | - |
| Dec 30, 2025 | 29.08 | 29.38 | 29.08 | 29.38 | 29.38 | 0.69% | - |
| Dec 29, 2025 | 28.72 | 29.18 | 28.72 | 29.18 | 29.18 | 1.81% | - |
| Dec 23, 2025 | 28.40 | 28.70 | 28.40 | 28.66 | 28.66 | -0.28% | - |
| Dec 22, 2025 | 28.60 | 28.74 | 28.54 | 28.74 | 28.74 | 0.70% | - |
| Dec 19, 2025 | 28.70 | 28.70 | 28.50 | 28.54 | 28.54 | -0.49% | - |
| Dec 18, 2025 | 28.28 | 28.68 | 28.28 | 28.68 | 28.68 | 1.27% | - |
| Dec 17, 2025 | 28.36 | 28.36 | 27.98 | 28.32 | 28.32 | 0.28% | - |
| Dec 16, 2025 | 28.70 | 28.70 | 28.12 | 28.24 | 28.24 | -1.47% | - |
| Dec 15, 2025 | 28.60 | 28.66 | 28.50 | 28.66 | 28.66 | 0.56% | - |
| Dec 12, 2025 | 27.62 | 28.56 | 27.62 | 28.50 | 28.50 | 2.89% | - |
| Dec 11, 2025 | 27.90 | 27.96 | 27.58 | 27.70 | 27.70 | -0.36% | - |
| Dec 10, 2025 | 28.06 | 28.24 | 27.80 | 27.80 | 27.80 | -0.93% | - |
| Dec 9, 2025 | 27.80 | 28.06 | 27.80 | 28.06 | 28.06 | 0.86% | - |
| Dec 8, 2025 | 27.84 | 27.90 | 27.78 | 27.82 | 27.82 | 0.22% | - |
| Dec 5, 2025 | 27.38 | 27.76 | 27.38 | 27.76 | 27.76 | 1.39% | - |
| Dec 4, 2025 | 27.46 | 27.46 | 27.12 | 27.38 | 27.38 | 0.22% | - |
| Dec 3, 2025 | 27.50 | 27.50 | 27.20 | 27.32 | 27.32 | 0.07% | - |
| Dec 2, 2025 | 27.30 | 27.34 | 27.14 | 27.30 | 27.30 | -0.22% | - |
| Dec 1, 2025 | 27.44 | 27.44 | 27.14 | 27.36 | 27.36 | -0.51% | - |
| Nov 28, 2025 | 27.50 | 27.50 | 27.46 | 27.50 | 27.50 | 0.59% | - |
| Nov 27, 2025 | 27.02 | 27.34 | 26.94 | 27.34 | 27.34 | 0.89% | - |
| Nov 26, 2025 | 27.32 | 27.34 | 27.10 | 27.10 | 27.10 | -0.22% | - |
| Nov 25, 2025 | 27.20 | 27.20 | 26.94 | 27.16 | 27.16 | -0.29% | - |
| Nov 24, 2025 | 27.40 | 27.42 | 27.10 | 27.24 | 27.24 | 0.67% | 262 |
| Nov 21, 2025 | 27.06 | 27.06 | 26.78 | 27.06 | 27.06 | -1.17% | - |
| Nov 20, 2025 | 27.74 | 27.74 | 27.34 | 27.38 | 27.38 | -0.36% | - |
| Nov 19, 2025 | 27.38 | 27.54 | 27.38 | 27.48 | 27.48 | 0.81% | - |
| Nov 18, 2025 | 27.06 | 27.32 | 27.06 | 27.26 | 27.26 | -0.51% | 262 |
| Nov 17, 2025 | 27.92 | 27.92 | 27.38 | 27.40 | 27.40 | -1.37% | - |
| Nov 14, 2025 | 27.84 | 27.84 | 27.30 | 27.78 | 27.78 | - | - |
| Nov 13, 2025 | 27.74 | 27.78 | 27.68 | 27.78 | 27.78 | 0.29% | - |
| Nov 12, 2025 | 27.46 | 27.76 | 27.46 | 27.70 | 27.70 | 0.95% | - |
| Nov 11, 2025 | 27.10 | 27.44 | 27.10 | 27.44 | 27.44 | 0.59% | - |
| Nov 10, 2025 | 27.30 | 27.36 | 27.04 | 27.28 | 27.28 | 1.64% | - |
| Nov 7, 2025 | 27.62 | 27.62 | 26.84 | 26.84 | 26.84 | -2.82% | - |
| Nov 6, 2025 | 27.44 | 27.78 | 27.44 | 27.62 | 27.62 | 0.51% | - |
| Nov 5, 2025 | 27.38 | 27.48 | 27.28 | 27.48 | 27.48 | 0.22% | - |
| Nov 4, 2025 | 27.62 | 27.62 | 27.22 | 27.42 | 27.42 | -1.65% | - |
| Nov 3, 2025 | 28.60 | 28.60 | 27.88 | 27.88 | 27.88 | -2.18% | - |
| Oct 31, 2025 | 29.18 | 29.18 | 28.50 | 28.50 | 28.50 | -3.13% | - |
| Oct 30, 2025 | 28.72 | 29.42 | 28.58 | 29.42 | 29.42 | 0.27% | 444 |
| Oct 29, 2025 | 30.20 | 30.20 | 29.34 | 29.34 | 29.34 | -2.65% | - |
| Oct 28, 2025 | 29.90 | 30.26 | 29.90 | 30.14 | 30.14 | 0.53% | - |
| Oct 27, 2025 | 30.32 | 30.32 | 29.92 | 29.98 | 29.98 | -0.07% | - |
| Oct 24, 2025 | 30.40 | 30.40 | 29.88 | 30.00 | 30.00 | -0.27% | - |
| Oct 23, 2025 | 30.22 | 30.22 | 29.96 | 30.08 | 30.08 | 1.28% | - |
| Oct 22, 2025 | 29.70 | 29.76 | 29.62 | 29.70 | 29.70 | 0.34% | - |
| Oct 21, 2025 | 30.04 | 30.04 | 29.60 | 29.60 | 29.60 | -1.20% | - |
| Oct 20, 2025 | 29.96 | 29.96 | 29.72 | 29.96 | 29.96 | 0.47% | - |
| Oct 17, 2025 | 29.20 | 29.82 | 29.20 | 29.82 | 29.82 | -0.20% | 60 |
| Oct 16, 2025 | 30.18 | 30.18 | 29.74 | 29.88 | 29.88 | -0.66% | - |
| Oct 15, 2025 | 30.98 | 30.98 | 30.08 | 30.08 | 30.08 | -1.38% | - |
| Oct 14, 2025 | 30.54 | 30.54 | 30.00 | 30.50 | 30.50 | -0.26% | - |
| Oct 13, 2025 | 30.58 | 30.80 | 30.48 | 30.58 | 30.58 | 0.99% | - |