Want to see DE:BFSA full AI Analyst Report?
Befesa S.A. (BFSA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 37.50 | 38.20 | 37.40 | 38.00 | 38.00 | +2.70% | 106,534 | 1.41 |
| Oct 30, 2026 | 37.55 | 38.10 | 36.65 | 37.00 | 37.00 | -0.54% | 125,453 | 1.69 |
| Oct 29, 2026 | 36.30 | 38.05 | 35.35 | 37.20 | 37.20 | +6.74% | 146,045 | 2.01 |
| Oct 28, 2026 | 33.20 | 36.75 | 33.15 | 34.85 | 34.85 | +4.81% | 308,238 | 4.43 |
| Oct 27, 2026 | 32.80 | 33.50 | 32.70 | 33.25 | 33.25 | +1.22% | 74,607 | 1.06 |
| Oct 26, 2026 | 31.80 | 33.10 | 31.75 | 32.85 | 32.85 | +3.79% | 79,882 | 1.13 |
| Oct 23, 2026 | 31.80 | 32.00 | 31.25 | 31.65 | 31.65 | -0.78% | 64,376 | 0.91 |
| Oct 22, 2026 | 32.60 | 32.60 | 31.90 | 31.90 | 31.90 | -3.19% | 50,110 | 0.70 |
| Oct 21, 2026 | 32.95 | 33.35 | 32.60 | 32.95 | 32.95 | +0.30% | 50,174 | 0.70 |
| Oct 20, 2026 | 33.45 | 33.45 | 32.25 | 32.85 | 32.85 | -1.94% | 92,442 | 1.31 |
| Oct 19, 2026 | 34.15 | 34.30 | 33.30 | 33.50 | 33.50 | -1.47% | 55,596 | 0.78 |
| Oct 16, 2026 | 34.25 | 34.80 | 34.00 | 34.00 | 34.00 | +0.00% | 50,046 | 0.70 |
| Oct 15, 2026 | 34.50 | 34.55 | 33.35 | 34.00 | 34.00 | -1.73% | 83,603 | 1.17 |
| Oct 14, 2026 | 34.40 | 35.40 | 34.05 | 34.60 | 34.60 | +0.58% | 66,296 | 0.93 |
| Oct 13, 2026 | 35.95 | 36.25 | 33.95 | 34.40 | 34.40 | -4.44% | 105,657 | 1.48 |
| Oct 12, 2026 | 35.50 | 36.00 | 35.20 | 36.00 | 36.00 | +1.84% | 62,287 | 0.87 |
| Oct 09, 2026 | 34.90 | 35.55 | 34.90 | 35.35 | 35.35 | +2.02% | 54,880 | 0.75 |
| Oct 08, 2026 | 34.80 | 35.05 | 34.30 | 34.65 | 34.65 | -1.14% | 55,718 | 0.76 |
| Oct 07, 2026 | 35.50 | 37.00 | 35.00 | 35.05 | 35.05 | -1.13% | 85,121 | 1.17 |
| Oct 06, 2026 | 35.50 | 36.05 | 35.20 | 35.45 | 35.45 | +1.43% | 59,779 | 0.82 |
| Oct 05, 2026 | 34.30 | 35.45 | 34.20 | 34.95 | 34.95 | +2.64% | 82,287 | 1.13 |
| Oct 02, 2026 | 33.95 | 34.45 | 33.85 | 34.05 | 34.05 | +0.29% | 38,018 | 0.52 |
| Oct 01, 2026 | 34.60 | 34.60 | 33.75 | 33.95 | 33.95 | -2.02% | 73,984 | 1.02 |
| Sep 30, 2026 | 35.05 | 35.25 | 34.50 | 34.65 | 34.65 | +0.29% | 66,344 | 0.91 |
| Sep 29, 2026 | 35.05 | 35.10 | 34.45 | 34.55 | 34.55 | -0.86% | 66,932 | 0.91 |
| Sep 28, 2026 | 34.65 | 34.95 | 34.00 | 34.85 | 34.85 | +0.43% | 96,318 | 1.31 |
| Sep 25, 2026 | 34.00 | 34.80 | 33.60 | 34.70 | 34.70 | +2.97% | 68,611 | 0.93 |
| Sep 24, 2026 | 33.90 | 34.15 | 33.60 | 33.70 | 33.70 | -0.88% | 58,500 | 0.79 |
| Sep 23, 2026 | 34.10 | 34.80 | 33.85 | 34.00 | 34.00 | -0.44% | 44,687 | 0.60 |
| Sep 22, 2026 | 33.65 | 34.45 | 33.65 | 34.15 | 34.15 | +1.34% | 41,292 | 0.56 |
| Sep 21, 2026 | 34.30 | 34.55 | 33.65 | 33.70 | 33.70 | -1.03% | 64,198 | 0.86 |
| Sep 18, 2026 | 34.90 | 35.00 | 34.05 | 34.05 | 34.05 | -2.44% | 57,852 | 0.78 |
| Sep 17, 2026 | 34.70 | 35.40 | 34.45 | 34.90 | 34.90 | +0.87% | 183,404 | 2.54 |
| Sep 16, 2026 | 35.00 | 35.15 | 34.40 | 34.60 | 34.60 | -0.86% | 81,324 | 1.12 |
| Sep 15, 2026 | 38.10 | 38.10 | 34.90 | 34.90 | 34.90 | -5.68% | 153,070 | 2.17 |
| Sep 14, 2026 | 36.55 | 37.40 | 36.25 | 37.00 | 37.00 | +0.54% | 161,215 | 2.35 |
| Sep 11, 2026 | 37.25 | 37.30 | 36.55 | 36.80 | 36.80 | -1.21% | 72,551 | 1.07 |
| Sep 10, 2026 | 38.00 | 38.00 | 37.25 | 37.25 | 37.25 | -1.84% | 63,558 | 0.94 |
| Sep 09, 2026 | 36.95 | 38.10 | 36.85 | 37.95 | 37.95 | +2.43% | 86,180 | 1.28 |
| Sep 08, 2026 | 37.00 | 37.50 | 36.65 | 37.05 | 37.05 | +1.09% | 100,987 | 1.52 |
| Sep 07, 2026 | 37.20 | 37.20 | 36.40 | 36.65 | 36.65 | -1.08% | 70,188 | 1.06 |
| Sep 04, 2026 | 36.30 | 37.05 | 36.15 | 37.05 | 37.05 | +1.79% | 60,018 | 0.90 |
| Sep 03, 2026 | 35.80 | 36.40 | 35.60 | 36.40 | 36.40 | +2.39% | 96,871 | 1.46 |
| Sep 02, 2026 | 35.50 | 35.75 | 35.00 | 35.55 | 35.55 | -0.56% | 38,488 | 0.58 |
| Sep 01, 2026 | 36.40 | 36.50 | 35.45 | 35.75 | 35.75 | -1.11% | 54,163 | 0.82 |
| Aug 31, 2026 | 36.65 | 37.05 | 35.95 | 36.15 | 36.15 | -2.03% | 65,287 | 0.99 |
| Aug 28, 2026 | 36.45 | 37.35 | 36.45 | 36.90 | 36.90 | +0.54% | 68,161 | 1.04 |
| Aug 27, 2026 | 36.00 | 36.90 | 35.80 | 36.70 | 36.70 | +1.24% | 56,448 | 0.86 |
| Aug 26, 2026 | 35.80 | 36.75 | 35.65 | 36.25 | 36.25 | +0.83% | 54,216 | 0.82 |
| Aug 25, 2026 | 36.40 | 36.95 | 35.95 | 35.95 | 35.95 | -0.28% | 51,024 | 0.77 |
