XETRA - Delayed Quote EUR

Befesa S.A. (BFSA.DE)

26.52 +0.32 (+1.22%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 27.44 27.82 26.32 26.52 26.52 275,470
Apr 25, 2024 30.08 30.08 26.20 26.20 26.20 714,644
Apr 24, 2024 31.44 32.16 31.26 31.42 31.42 71,592
Apr 23, 2024 32.18 32.42 30.96 31.32 31.32 148,211
Apr 22, 2024 33.24 33.24 32.24 32.42 32.42 59,496
Apr 19, 2024 32.56 33.76 32.50 33.00 33.00 109,178
Apr 18, 2024 34.88 35.12 34.52 34.98 34.98 35,730
Apr 17, 2024 34.46 34.92 34.34 34.64 34.64 48,213
Apr 16, 2024 34.72 35.04 33.84 34.70 34.70 54,323
Apr 15, 2024 35.86 35.86 35.24 35.42 35.42 40,123
Apr 12, 2024 37.42 37.74 35.24 35.82 35.82 176,667
Apr 11, 2024 36.74 37.16 36.50 36.58 36.58 83,586
Apr 10, 2024 36.86 37.28 36.16 36.84 36.84 92,349
Apr 9, 2024 36.58 37.36 36.46 36.66 36.66 71,331
Apr 8, 2024 36.52 36.90 36.16 36.72 36.72 76,260
Apr 5, 2024 35.72 36.80 35.42 36.48 36.48 163,153
Apr 4, 2024 34.56 36.40 34.38 36.26 36.26 185,495
Apr 3, 2024 31.34 34.78 31.32 34.38 34.38 208,965
Apr 2, 2024 31.88 32.30 31.14 31.44 31.44 45,725
Mar 28, 2024 32.34 32.48 31.70 31.88 31.88 33,114
Mar 27, 2024 31.78 32.40 31.34 32.10 32.10 98,170
Mar 26, 2024 30.62 31.86 30.30 31.76 31.76 72,001
Mar 25, 2024 30.48 30.90 30.28 30.50 30.50 41,927
Mar 22, 2024 30.64 31.24 30.42 30.68 30.68 35,503
Mar 21, 2024 31.00 32.30 30.84 30.86 30.86 98,289
Mar 20, 2024 30.14 30.56 29.82 30.34 30.34 53,557
Mar 19, 2024 29.60 30.18 29.50 29.94 29.94 46,896
Mar 18, 2024 29.50 30.70 29.50 29.76 29.76 71,439
Mar 15, 2024 29.48 29.92 29.48 29.70 29.70 170,819
Mar 14, 2024 29.42 29.90 29.42 29.70 29.70 56,166
Mar 13, 2024 30.20 30.20 29.46 29.62 29.62 73,744
Mar 12, 2024 30.60 30.60 29.84 30.00 30.00 70,381
Mar 11, 2024 30.26 30.64 29.98 30.38 30.38 43,961
Mar 8, 2024 30.78 30.88 30.26 30.34 30.34 45,905
Mar 7, 2024 30.24 31.04 30.18 30.80 30.80 60,979
Mar 6, 2024 29.62 30.36 29.60 30.30 30.30 45,646
Mar 5, 2024 30.08 30.14 29.48 29.60 29.60 46,425
Mar 4, 2024 29.98 30.16 29.56 30.08 30.08 54,718
Mar 1, 2024 29.54 30.50 29.54 30.02 30.02 73,981
Feb 29, 2024 29.30 30.24 28.30 29.50 29.50 205,809
Feb 28, 2024 29.72 29.88 28.88 29.28 29.28 109,449
Feb 27, 2024 29.18 29.82 29.18 29.68 29.68 72,632
Feb 26, 2024 29.74 29.80 29.06 29.38 29.38 72,054
Feb 23, 2024 30.34 30.36 29.60 29.78 29.78 40,582
Feb 22, 2024 30.00 30.26 29.72 30.20 30.20 78,109
Feb 21, 2024 29.64 29.96 29.50 29.70 29.70 33,130
Feb 20, 2024 29.88 30.24 29.66 29.74 29.74 60,833
Feb 19, 2024 31.00 31.00 29.98 29.98 29.98 44,440
Feb 16, 2024 31.12 31.66 30.90 31.00 31.00 95,054
Feb 15, 2024 31.24 31.26 30.80 30.90 30.90 52,483
Feb 14, 2024 31.32 31.34 30.68 31.04 31.04 53,977
Feb 13, 2024 31.92 31.92 30.40 31.10 31.10 119,183
Feb 12, 2024 31.42 32.18 31.42 31.72 31.72 136,772
Feb 9, 2024 32.50 32.50 31.20 31.20 31.20 87,993
Feb 8, 2024 32.02 33.28 32.02 32.68 32.68 58,866
Feb 7, 2024 33.24 33.58 32.06 32.06 32.06 57,389
Feb 6, 2024 34.32 34.74 32.88 33.48 33.48 66,759
Feb 5, 2024 33.08 33.86 33.08 33.50 33.50 61,648
Feb 2, 2024 33.10 33.80 32.86 32.86 32.86 68,333
Feb 1, 2024 33.00 33.54 32.62 32.86 32.86 125,256
Jan 31, 2024 31.78 33.10 31.78 32.78 32.78 130,925
Jan 30, 2024 32.58 32.64 31.38 31.94 31.94 80,769
Jan 29, 2024 31.84 32.66 31.28 32.34 32.34 89,027
Jan 26, 2024 32.16 32.38 31.82 31.90 31.90 51,185
Jan 25, 2024 33.08 33.28 31.52 32.38 32.38 225,988
Jan 24, 2024 33.58 34.72 33.20 33.20 33.20 825,639
Jan 23, 2024 33.18 34.70 33.18 33.34 33.34 188,420
Jan 22, 2024 32.70 33.30 32.50 32.90 32.90 31,711
Jan 19, 2024 32.32 32.44 31.80 32.08 32.08 58,416
Jan 18, 2024 31.72 32.20 31.36 32.08 32.08 50,139
Jan 17, 2024 32.00 32.26 31.06 31.50 31.50 53,817
Jan 16, 2024 33.32 33.32 31.80 32.40 32.40 43,174
Jan 15, 2024 33.12 33.58 33.10 33.10 33.10 50,796
Jan 12, 2024 32.34 33.42 32.34 33.24 33.24 55,951
Jan 11, 2024 31.72 32.54 31.70 32.10 32.10 65,000
Jan 10, 2024 32.50 32.50 31.62 31.80 31.80 70,450
Jan 9, 2024 33.30 33.46 32.62 32.74 32.74 62,837
Jan 8, 2024 33.86 33.90 32.84 33.06 33.06 57,671
Jan 5, 2024 33.04 33.78 32.84 33.62 33.62 55,633
Jan 4, 2024 33.00 33.48 32.70 33.18 33.18 60,568
Jan 3, 2024 34.50 34.50 32.86 33.24 33.24 58,026
Jan 2, 2024 35.44 35.44 33.92 34.46 34.46 60,693
Dec 29, 2023 34.84 35.28 34.46 35.20 35.20 18,831
Dec 28, 2023 34.58 34.78 34.42 34.60 34.60 32,177
Dec 27, 2023 34.68 34.74 34.22 34.36 34.36 37,914
Dec 22, 2023 34.36 34.60 33.88 34.44 34.44 36,023
Dec 21, 2023 34.50 34.56 34.04 34.40 34.40 37,645
Dec 20, 2023 35.36 35.62 34.50 34.98 34.98 61,128
Dec 19, 2023 34.56 35.62 34.56 35.36 35.36 111,352
Dec 18, 2023 34.42 34.52 33.88 34.46 34.46 84,554
Dec 15, 2023 34.74 35.36 34.42 34.68 34.68 610,507
Dec 14, 2023 33.42 34.72 33.42 34.62 34.62 117,943
Dec 13, 2023 33.00 33.18 32.16 32.50 32.50 62,346
Dec 12, 2023 33.06 33.22 32.40 33.04 33.04 42,650
Dec 11, 2023 33.00 33.32 32.40 33.30 33.30 76,057
Dec 8, 2023 31.86 33.38 31.86 33.00 33.00 62,503
Dec 7, 2023 32.36 32.52 31.76 32.08 32.08 56,674
Dec 6, 2023 31.40 32.42 31.14 32.32 32.32 72,557
Dec 5, 2023 31.52 32.16 31.08 31.30 31.30 63,261
Dec 4, 2023 32.58 32.78 31.32 31.52 31.52 69,326
Dec 1, 2023 32.38 32.80 31.98 32.50 32.50 62,295
Nov 30, 2023 31.48 32.24 30.90 32.16 32.16 164,933
Nov 29, 2023 32.02 32.42 31.60 31.60 31.60 97,369
Nov 28, 2023 31.40 32.38 31.04 32.26 32.26 169,029
Nov 27, 2023 31.10 31.84 30.92 31.62 31.62 87,840
Nov 24, 2023 30.94 31.46 30.80 31.32 31.32 42,038
Nov 23, 2023 31.00 31.34 30.90 31.14 31.14 38,172
Nov 22, 2023 30.92 31.22 30.70 31.20 31.20 47,884
Nov 21, 2023 31.70 31.84 30.96 31.00 31.00 66,906
Nov 20, 2023 31.22 31.88 31.22 31.80 31.80 64,557
Nov 17, 2023 31.46 32.10 30.86 31.00 31.00 106,626
Nov 16, 2023 31.80 32.20 31.30 31.56 31.56 -
Nov 15, 2023 31.92 32.74 31.92 32.20 32.20 137,755
Nov 14, 2023 29.28 31.94 29.10 31.70 31.70 153,840
Nov 13, 2023 29.16 29.28 28.78 29.20 29.20 33,485
Nov 10, 2023 29.70 29.72 28.60 28.98 28.98 66,857
Nov 9, 2023 28.12 30.38 28.12 29.94 29.94 175,733
Nov 8, 2023 26.50 28.30 26.14 27.92 27.92 113,973
Nov 7, 2023 26.92 27.20 26.18 26.50 26.50 101,875
Nov 6, 2023 27.42 27.46 26.92 27.10 27.10 114,803
Nov 3, 2023 26.64 27.08 26.20 26.96 26.96 148,586
Nov 2, 2023 26.80 27.00 26.26 26.48 26.48 185,712
Nov 1, 2023 27.68 27.92 26.16 26.62 26.62 95,003
Oct 31, 2023 27.66 27.84 27.02 27.54 27.54 64,982
Oct 30, 2023 28.06 28.34 27.10 27.48 27.48 59,480
Oct 27, 2023 27.04 28.32 27.04 28.06 28.06 107,925
Oct 26, 2023 23.50 27.18 23.48 26.98 26.98 209,762
Oct 25, 2023 26.52 26.52 24.96 25.76 25.76 122,871
Oct 24, 2023 26.30 26.82 26.30 26.58 26.58 31,838
Oct 23, 2023 26.60 26.64 25.82 26.20 26.20 60,461
Oct 20, 2023 26.50 26.86 26.14 26.56 26.56 55,286
Oct 19, 2023 26.72 27.64 26.72 26.98 26.98 76,537
Oct 18, 2023 27.52 27.70 27.12 27.40 27.40 74,377
Oct 17, 2023 28.70 28.70 27.74 28.14 28.14 54,110
Oct 16, 2023 28.48 29.00 28.10 28.90 28.90 77,226
Oct 13, 2023 29.16 29.74 28.42 28.42 28.42 70,494
Oct 12, 2023 29.98 30.16 29.20 29.34 29.34 69,701
Oct 11, 2023 30.46 31.36 29.22 29.84 29.84 124,354
Oct 10, 2023 27.90 29.40 27.40 29.12 29.12 95,555
Oct 9, 2023 28.32 28.32 27.64 27.96 27.96 34,726
Oct 6, 2023 28.10 28.16 27.52 28.14 28.14 46,002
Oct 5, 2023 27.48 28.06 27.32 27.92 27.92 104,011
Oct 4, 2023 26.90 27.58 26.62 27.48 27.48 109,844
Oct 3, 2023 27.92 28.00 26.96 27.10 27.10 64,703
Oct 2, 2023 29.06 29.06 27.78 27.90 27.90 78,061
Sep 29, 2023 28.62 29.50 28.58 28.92 28.92 89,281
Sep 28, 2023 27.72 28.18 27.56 28.14 28.14 59,103
Sep 27, 2023 28.54 28.54 27.78 27.90 27.90 65,290
Sep 26, 2023 28.14 28.96 27.92 28.54 28.54 61,115
Sep 25, 2023 28.68 28.88 27.78 28.34 28.34 101,833
Sep 22, 2023 27.62 29.30 27.62 28.68 28.68 123,674
Sep 21, 2023 29.06 29.06 27.36 27.84 27.84 177,514
Sep 20, 2023 29.92 29.98 29.40 29.74 29.74 102,895
Sep 19, 2023 30.00 30.02 29.32 29.70 29.70 82,923
Sep 18, 2023 31.08 31.30 29.90 30.00 30.00 43,977
Sep 15, 2023 31.50 31.92 31.00 31.30 31.30 137,311
Sep 14, 2023 30.20 31.98 29.78 31.32 31.32 125,177
Sep 13, 2023 30.94 31.12 30.00 30.12 30.12 85,147
Sep 12, 2023 31.10 31.30 30.62 31.14 31.14 112,062
Sep 11, 2023 31.86 32.50 31.18 31.32 31.32 71,868
Sep 8, 2023 32.24 32.24 31.34 31.64 31.64 58,335
Sep 7, 2023 32.78 32.82 32.00 32.06 32.06 80,487
Sep 6, 2023 34.40 34.40 32.52 32.82 32.82 42,460
Sep 5, 2023 34.36 34.64 33.28 34.64 34.64 138,173
Sep 4, 2023 33.66 34.60 33.66 34.34 34.34 32,555
Sep 1, 2023 34.10 34.52 33.90 33.90 33.90 39,428
Aug 31, 2023 33.44 34.30 33.44 34.00 34.00 62,687
Aug 30, 2023 33.12 33.62 32.78 33.42 33.42 57,605
Aug 29, 2023 32.36 33.12 32.36 33.00 33.00 44,022
Aug 28, 2023 31.30 32.16 31.26 32.12 32.12 26,671
Aug 25, 2023 31.26 31.40 31.00 31.10 31.10 37,923
Aug 24, 2023 32.32 32.52 31.32 31.46 31.46 31,556
Aug 23, 2023 31.92 32.34 31.92 32.08 32.08 33,371
Aug 22, 2023 31.12 31.80 30.82 31.72 31.72 64,146
Aug 21, 2023 31.06 31.40 30.72 30.92 30.92 48,591
Aug 18, 2023 31.68 31.68 30.92 31.04 31.04 79,560
Aug 17, 2023 32.56 32.64 31.48 31.48 31.48 82,334
Aug 16, 2023 33.40 33.40 32.72 32.80 32.80 53,900
Aug 15, 2023 35.56 35.56 33.46 33.60 33.60 61,925
Aug 14, 2023 35.42 35.80 35.00 35.32 35.32 44,064
Aug 11, 2023 35.42 35.76 35.38 35.42 35.42 48,715
Aug 10, 2023 36.26 36.52 35.42 35.68 35.68 56,997
Aug 9, 2023 35.66 36.66 35.66 36.08 36.08 54,374
Aug 8, 2023 35.40 35.58 35.18 35.40 35.40 66,068
Aug 7, 2023 35.62 35.80 35.16 35.66 35.66 41,272
Aug 4, 2023 35.16 35.52 34.88 35.36 35.36 65,807
Aug 3, 2023 34.04 35.22 34.04 35.14 35.14 42,222
Aug 2, 2023 35.22 35.24 34.16 34.28 34.28 53,313
Aug 1, 2023 34.82 35.54 34.48 35.48 35.48 46,978
Jul 31, 2023 34.20 34.96 33.76 34.84 34.84 140,464
Jul 28, 2023 34.40 34.72 33.92 34.22 34.22 63,860
Jul 27, 2023 33.34 34.90 32.46 34.64 34.64 152,001
Jul 26, 2023 34.22 34.50 33.54 33.56 33.56 40,115
Jul 25, 2023 33.52 34.46 33.38 34.36 34.36 82,213
Jul 24, 2023 33.14 33.78 33.14 33.40 33.40 24,718
Jul 21, 2023 33.68 33.68 33.04 33.36 33.36 33,822
Jul 20, 2023 33.80 34.48 33.62 33.92 33.92 36,168
Jul 19, 2023 33.62 34.30 33.46 33.58 33.58 77,118
Jul 18, 2023 33.30 33.98 31.34 33.30 33.30 267,612
Jul 17, 2023 34.78 35.04 33.40 33.40 33.40 84,794
Jul 14, 2023 34.04 35.46 33.72 35.12 35.12 59,214
Jul 13, 2023 34.10 34.16 33.38 33.82 33.82 75,544
Jul 12, 2023 34.54 34.60 33.96 34.06 34.06 45,507
Jul 11, 2023 33.64 34.78 33.48 34.54 34.54 53,008
Jul 10, 2023 33.80 33.94 32.62 33.40 33.40 62,415
Jul 7, 2023 33.58 34.12 32.96 34.00 34.00 103,689
Jul 6, 2023 34.56 34.70 33.52 33.60 33.60 100,837
Jul 5, 2023 35.04 35.04 34.30 34.82 34.82 47,641
Jul 4, 2023 35.26 35.60 35.00 35.30 35.30 30,012
Jul 3, 2023 34.98 35.34 34.18 35.00 35.00 62,409
Jun 30, 2023 33.96 35.14 33.86 35.00 35.00 50,054
Jun 29, 2023 33.66 34.14 33.54 33.84 33.84 25,155
Jun 28, 2023 32.92 33.92 32.92 33.80 33.80 37,795
Jun 27, 2023 33.50 33.54 32.66 32.92 32.92 54,295
Jun 26, 2023 34.46 34.46 33.32 33.42 33.42 58,354
Jun 23, 2023 33.96 34.28 33.56 34.24 34.24 51,546
Jun 22, 2023 32.56 34.46 31.80 34.20 34.20 102,599
Jun 21, 2023 33.46 33.60 32.50 32.80 32.80 56,388
Jun 20, 2023 34.58 34.58 33.62 33.70 33.70 37,947
Jun 19, 2023 34.78 34.82 34.24 34.46 34.46 39,573
Jun 16, 2023 1.25 Dividend
Jun 16, 2023 35.38 35.54 34.60 34.66 34.66 116,331
Jun 15, 2023 35.34 35.56 34.40 35.46 34.21 97,653
Jun 14, 2023 35.02 35.64 34.78 35.42 34.17 86,324
Jun 13, 2023 36.34 36.66 34.92 35.14 33.90 65,309
Jun 12, 2023 36.26 36.68 36.00 36.46 35.17 37,606
Jun 9, 2023 36.22 36.30 35.76 36.00 34.73 40,648
Jun 8, 2023 36.12 36.14 35.46 35.98 34.71 34,319
Jun 7, 2023 36.34 36.34 35.68 36.00 34.73 46,876
Jun 6, 2023 36.66 36.66 35.36 36.08 34.81 48,605
Jun 5, 2023 36.70 37.14 36.26 36.42 35.14 45,926
Jun 2, 2023 35.18 36.54 35.02 36.44 35.16 83,417
Jun 1, 2023 35.14 35.32 34.56 34.92 33.69 46,826
May 31, 2023 36.00 36.00 34.68 34.90 33.67 88,323
May 30, 2023 36.56 37.06 36.16 36.16 34.89 33,457
May 29, 2023 36.94 37.58 36.10 36.42 35.14 20,781
May 26, 2023 36.56 37.28 36.36 37.20 35.89 46,951
May 25, 2023 36.70 36.82 36.34 36.50 35.21 53,398
May 24, 2023 37.92 38.06 36.34 36.70 35.41 55,925
May 23, 2023 37.84 38.86 37.84 38.20 36.85 60,590
May 22, 2023 39.00 39.00 36.80 38.00 36.66 84,732
May 19, 2023 38.92 39.32 38.56 39.08 37.70 26,792
May 18, 2023 38.74 39.16 38.46 38.70 37.34 56,488
May 17, 2023 38.90 38.90 38.16 38.68 37.32 57,992
May 16, 2023 39.54 39.54 38.92 39.16 37.78 33,386
May 15, 2023 39.18 39.62 38.98 39.34 37.95 22,456
May 12, 2023 38.86 38.86 38.86 38.86 37.49 -
May 11, 2023 38.64 38.92 38.32 38.86 37.49 44,845
May 10, 2023 38.44 39.04 38.40 38.60 37.24 44,291
May 9, 2023 38.16 38.80 37.60 38.70 37.34 38,815
May 8, 2023 37.76 38.56 37.62 38.22 36.87 39,939
May 5, 2023 38.24 38.62 36.96 37.54 36.22 98,749
May 4, 2023 36.96 39.18 34.50 37.96 36.62 171,965
May 3, 2023 40.00 40.00 38.66 39.22 37.84 -
May 2, 2023 40.94 41.28 39.64 39.72 38.32 43,386
Apr 28, 2023 40.52 40.78 39.62 40.76 39.32 58,687
Apr 27, 2023 38.86 40.42 38.78 40.36 38.94 56,520
Apr 26, 2023 39.00 39.00 38.14 38.90 37.53 53,756

Related Tickers

VIE.PA Veolia Environnement SA
29.04
+0.45%
 
TOM.OL Tomra Systems ASA
139.50
-4.65%
 
WA3.SG Casella Waste Systems Inc
87.34
-0.48%
 
RWI.L Renewi plc
574.00
-2.55%
 
DBG.PA Derichebourg SA
3.9100
+1.35%
 
1EZ0.F Europlasma S.A.
0.0004
-20.00%
 
SCHP.PA Séché Environnement SA
103.80
-0.76%
 
VVD.DE Veolia Environnement SA
29.00
+0.28%
 
MBR.WA Mo-BRUK S.A.
325.00
+0.78%
 
MEG Montrose Environmental Group, Inc.
43.11
+4.74%