Befesa SA BFSA
XETR · Germany · Industrial Services
€33.95-0.70 (-2.02%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €33.95 | -2.02% | €34.60 | €34.60 | €33.75 | 73.98K |
| 2026-09-30 | €34.65 | +0.29% | €35.05 | €35.25 | €34.50 | 66.34K |
| 2026-09-29 | €34.55 | -0.86% | €35.05 | €35.10 | €34.45 | 66.93K |
| 2026-09-28 | €34.85 | +0.43% | €34.65 | €34.95 | €34.00 | 96.32K |
| 2026-09-25 | €34.70 | +2.97% | €34.00 | €34.80 | €33.60 | 68.61K |
| 2026-09-24 | €33.70 | -0.88% | €33.90 | €34.15 | €33.60 | 58.50K |
| 2026-09-23 | €34.00 | -0.44% | €34.10 | €34.80 | €33.85 | 44.69K |
| 2026-09-22 | €34.15 | +1.34% | €33.65 | €34.45 | €33.65 | 41.29K |
| 2026-09-21 | €33.70 | -1.03% | €34.30 | €34.55 | €33.65 | 64.20K |
| 2026-09-18 | €34.05 | -2.44% | €34.90 | €35.00 | €34.05 | 57.85K |
| 2026-09-17 | €34.90 | +0.87% | €34.70 | €35.40 | €34.45 | 183.40K |
| 2026-09-16 | €34.60 | -0.86% | €35.00 | €35.15 | €34.40 | 81.32K |
| 2026-09-15 | €34.90 | -5.68% | €38.10 | €38.10 | €34.90 | 153.07K |
| 2026-09-14 | €37.00 | +0.54% | €36.55 | €37.40 | €36.25 | 161.22K |
| 2026-09-11 | €36.80 | -1.21% | €37.25 | €37.30 | €36.55 | 72.55K |
| 2026-09-10 | €37.25 | -1.84% | €38.00 | €38.00 | €37.25 | 63.56K |
| 2026-09-09 | €37.95 | +2.43% | €36.95 | €38.10 | €36.85 | 86.18K |
| 2026-09-08 | €37.05 | +1.09% | €37.00 | €37.50 | €36.65 | 100.99K |
| 2026-09-07 | €36.65 | -1.08% | €37.20 | €37.20 | €36.40 | 70.19K |
| 2026-09-04 | €37.05 | +1.79% | €36.30 | €37.05 | €36.15 | 60.02K |
| 2026-09-03 | €36.40 | +2.39% | €35.80 | €36.40 | €35.60 | 96.87K |
| 2026-09-02 | €35.55 | -0.56% | €35.50 | €35.75 | €35.00 | 38.49K |
| 2026-09-01 | €35.75 | -1.11% | €36.40 | €36.50 | €35.45 | 54.16K |
| 2026-08-31 | €36.15 | -2.03% | €36.65 | €37.05 | €35.95 | 65.29K |
| 2026-08-28 | €36.90 | +0.54% | €36.45 | €37.35 | €36.45 | 68.16K |
| 2026-08-27 | €36.70 | +1.24% | €36.00 | €36.90 | €35.80 | 56.45K |
| 2026-08-26 | €36.25 | +0.83% | €35.80 | €36.75 | €35.65 | 54.22K |
| 2026-08-25 | €35.95 | -0.28% | €36.40 | €36.95 | €35.95 | 51.02K |
| 2026-08-24 | €36.05 | 0.00% | €36.00 | €36.60 | €35.70 | 79.43K |
| 2026-08-21 | €36.05 | +2.41% | €35.40 | €36.10 | €35.05 | 60.10K |
| 2026-08-20 | €35.20 | +1.15% | €34.80 | €35.30 | €34.40 | 48.60K |
| 2026-08-19 | €34.80 | -0.85% | €35.20 | €35.20 | €34.60 | 47.40K |
| 2026-08-18 | €35.10 | -2.09% | €35.80 | €35.90 | €35.10 | 46.53K |
| 2026-08-17 | €35.85 | +0.14% | €35.90 | €36.85 | €35.85 | 66.45K |
| 2026-08-14 | €35.80 | -1.10% | €36.45 | €36.80 | €35.70 | 34.67K |
| 2026-08-13 | €36.20 | +0.98% | €35.80 | €36.70 | €35.55 | 72.81K |
| 2026-08-12 | €35.85 | -2.18% | €36.50 | €37.20 | €35.85 | 61.23K |
| 2026-08-11 | €36.65 | +1.81% | €36.25 | €37.15 | €36.00 | 57.65K |
| 2026-08-10 | €36.00 | 0.00% | €36.00 | €36.45 | €35.75 | 47.82K |
| 2026-08-07 | €36.00 | 0.00% | €36.35 | €36.45 | €35.95 | 35.19K |
| 2026-08-06 | €36.00 | +0.28% | €35.95 | €36.90 | €35.70 | 103.11K |
| 2026-08-05 | €35.90 | +0.70% | €36.00 | €36.30 | €35.65 | 58.63K |
| 2026-08-04 | €35.65 | +0.42% | €35.55 | €35.80 | €35.10 | 37.82K |
| 2026-08-03 | €35.50 | +1.57% | €35.15 | €35.80 | €34.80 | 53.15K |
| 2026-07-31 | €34.95 | +0.87% | €34.70 | €35.45 | €34.70 | 108.47K |
| 2026-07-30 | €34.65 | -0.29% | €34.50 | €34.90 | €33.20 | 118.52K |
| 2026-07-29 | €34.75 | +0.87% | €34.40 | €35.75 | €34.30 | 97.84K |
| 2026-07-28 | €34.45 | -1.57% | €35.25 | €35.30 | €33.85 | 69.77K |
| 2026-07-27 | €35.00 | -0.28% | €35.80 | €35.90 | €34.60 | 87.61K |
| 2026-07-24 | €35.10 | +1.15% | €34.45 | €35.20 | €34.45 | 45.20K |
| 2026-07-23 | €34.70 | -3.21% | €35.60 | €35.60 | €34.40 | 59.80K |
| 2026-07-22 | €35.85 | +0.70% | €35.95 | €36.10 | €35.00 | 77.36K |
| 2026-07-21 | €35.60 | +0.99% | €35.50 | €35.90 | €34.70 | 102.01K |
| 2026-07-20 | €35.25 | +1.73% | €34.45 | €35.40 | €34.40 | 45.04K |
| 2026-07-17 | €34.65 | -0.43% | €34.40 | €34.95 | €34.35 | 88.43K |
| 2026-07-16 | €34.80 | +0.87% | €34.40 | €35.45 | €34.40 | 105.76K |
| 2026-07-15 | €34.50 | +1.32% | €34.15 | €34.85 | €33.85 | 88.78K |
| 2026-07-14 | €34.05 | +4.93% | €32.50 | €34.35 | €32.45 | 114.92K |
| 2026-07-13 | €32.45 | +1.25% | €31.70 | €32.50 | €31.55 | 69.64K |
| 2026-07-10 | €32.05 | +2.72% | €31.30 | €32.25 | €31.15 | 65.86K |
| 2026-07-09 | €31.20 | +0.48% | €31.55 | €31.95 | €30.75 | 48.01K |
| 2026-07-08 | €31.05 | -1.90% | €31.45 | €31.70 | €30.85 | 84.48K |
| 2026-07-07 | €31.65 | -1.86% | €31.80 | €32.25 | €31.45 | 48.14K |
| 2026-07-06 | €32.25 | +1.90% | €31.60 | €32.55 | €31.30 | 62.36K |
| 2026-07-03 | €31.65 | +7.84% | €29.60 | €31.95 | €29.60 | 76.56K |
| 2026-07-02 | €29.35 | +0.69% | €29.00 | €29.60 | €28.80 | 131.81K |
| 2026-07-01 | €29.15 | -2.35% | €29.70 | €29.70 | €28.65 | 73.92K |
| 2026-06-30 | €29.85 | +0.84% | €29.85 | €30.00 | €29.20 | 87.66K |
| 2026-06-29 | €29.60 | -0.67% | €29.75 | €30.35 | €29.40 | 71.58K |
| 2026-06-26 | €29.80 | -0.50% | €29.80 | €30.05 | €29.55 | 46.93K |
| 2026-06-25 | €29.95 | -3.70% | €30.90 | €31.15 | €29.95 | 50.91K |
| 2026-06-24 | €31.10 | -4.01% | €32.60 | €32.60 | €30.90 | 88.23K |
| 2026-06-23 | €32.40 | -2.85% | €33.10 | €33.10 | €31.95 | 53.25K |
| 2026-06-22 | €33.35 | +0.30% | €33.30 | €33.65 | €32.85 | 41.65K |
| 2026-06-19 | €33.25 | -1.04% | €33.60 | €33.75 | €32.90 | 98.52K |
| 2026-06-18 | €33.60 | -2.75% | €34.45 | €34.45 | €33.35 | 36.34K |
| 2026-06-17 | €34.55 | -1.71% | €34.35 | €34.80 | €34.10 | 36.37K |
| 2026-06-16 | €35.15 | 0.00% | €35.40 | €35.40 | €34.80 | 29.96K |
| 2026-06-15 | €35.15 | -1.26% | €36.60 | €36.80 | €35.15 | 49.68K |
| 2026-06-12 | €35.60 | +2.74% | €35.20 | €36.40 | €35.05 | 69.70K |
| 2026-06-11 | €34.65 | +2.82% | €33.65 | €34.70 | €33.45 | 30.41K |
| 2026-06-10 | €33.70 | -1.75% | €34.35 | €34.55 | €33.05 | 66.88K |
| 2026-06-09 | €34.30 | -3.52% | €35.30 | €35.75 | €34.10 | 96.69K |
| 2026-06-08 | €35.55 | +0.57% | €34.85 | €35.55 | €34.55 | 49.57K |
| 2026-06-05 | €35.35 | -0.98% | €35.70 | €36.00 | €35.25 | 38.21K |
| 2026-06-04 | €35.70 | -0.70% | €35.95 | €36.20 | €35.70 | 49.17K |
| 2026-06-03 | €35.95 | 0.00% | €36.15 | €36.15 | €35.30 | 45.40K |
| 2026-06-02 | €35.95 | -0.14% | €36.10 | €36.50 | €35.65 | 54.88K |
| 2026-06-01 | €36.00 | -2.70% | €37.00 | €37.00 | €35.60 | 39.79K |
| 2026-05-29 | €37.00 | +1.09% | €36.45 | €37.40 | €36.45 | 93.42K |