Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Befesa S.A. (BFSA.DE)

26.32
-0.38
(-1.42%)
At close: May 2 at 5:35:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202526.9027.1225.8026.3226.32129,171
Apr 30, 202526.6228.5425.7226.7026.70215,015
Apr 29, 202525.0025.0025.0025.0025.00-
Apr 28, 202525.0825.6824.9025.0025.0063,930
Apr 25, 202524.2624.2624.2624.2624.26-
Apr 24, 202523.7424.3023.5224.2624.2636,633
Apr 23, 202524.1024.4223.7823.9023.9046,056
Apr 22, 202523.8423.8423.2623.5623.5653,161
Apr 17, 202524.2024.4423.5023.8223.8251,494
Apr 16, 202523.0224.1022.6824.1024.1067,933
Apr 15, 202523.1623.1623.1623.1623.16-
Apr 14, 202522.8023.3022.7223.1623.16127,964
Apr 11, 202523.5423.7022.1022.1022.1079,981
Apr 10, 202525.1825.3823.2023.2423.24157,334
Apr 9, 202522.0222.7621.7622.2822.2864,870
Apr 8, 202523.2023.4022.4822.9622.9665,518
Apr 7, 202520.4423.0220.2222.4422.44137,152
Apr 4, 202525.3025.3422.9623.3023.30135,434
Apr 3, 202525.3026.2825.3025.4825.4886,731
Apr 2, 202526.3226.5225.9026.2226.2246,985
Apr 1, 202525.7426.6425.6026.6426.6477,789
Mar 31, 202526.5426.7225.5025.5625.56109,173
Mar 28, 202526.8027.3626.5027.1227.12105,193
Mar 27, 202526.5627.5026.5627.1027.1076,825
Mar 26, 202526.3027.2625.9426.8626.86147,810
Mar 25, 202525.9826.3225.8026.1226.1251,229
Mar 24, 202526.6426.6426.6426.6426.64-
Mar 21, 202526.9027.0826.3026.6426.6495,342
Mar 20, 202527.3027.4626.0627.0427.0465,785
Mar 19, 202526.5827.2226.4227.1027.1090,982
Mar 18, 202526.5827.6226.2826.8226.82189,312
Mar 17, 202524.5624.5624.5624.5624.56-
Mar 14, 202523.5024.6023.2424.5624.5693,832
Mar 13, 202523.1023.7022.9023.5023.5085,785
Mar 12, 202523.3223.7423.0223.2623.2645,601
Mar 11, 202523.8623.8622.9223.1623.1691,156
Mar 10, 202524.8824.8823.7423.7623.7675,915
Mar 7, 202525.5225.6824.3624.7624.76106,604
Mar 6, 202524.8025.7624.8025.7225.72160,463
Mar 5, 202523.4824.8223.4824.6224.62132,850
Mar 4, 202523.6423.6422.8023.0423.04104,852
Mar 3, 202522.7024.3022.7023.6423.6491,650
Feb 28, 202523.0023.3822.2822.6222.62202,620
Feb 27, 202523.8624.8823.3223.6423.64118,902
Feb 26, 202523.0023.9423.0023.0023.00122,273
Feb 25, 202522.7023.3822.7023.0223.0263,470
Feb 24, 202522.6822.8222.3422.6822.6870,881
Feb 21, 202522.7422.7422.7422.7422.74-
Feb 20, 202522.5023.2022.3822.7422.7467,451
Feb 19, 202522.6822.9022.4222.4222.4291,844
Feb 18, 202522.3022.3022.3022.3022.30-
Feb 17, 202522.0022.7621.8422.3022.3062,679
Feb 14, 202521.7022.3021.7021.9821.9850,865
Feb 13, 202521.5621.9221.4821.7421.74105,780
Feb 12, 202522.0222.1621.3221.4021.4059,619
Feb 11, 202521.6622.0021.6422.0022.0073,270
Feb 10, 202521.3221.3221.3221.3221.32-
Feb 7, 202521.9022.1221.3221.3221.3245,852
Feb 6, 202520.8821.8220.3421.8221.8285,218
Feb 5, 202521.2421.3220.6620.7820.7848,513
Feb 4, 202520.6821.4820.5021.3021.3060,236
Feb 3, 202520.2020.6820.0020.6820.68127,152
Jan 31, 202521.8221.8221.0021.0021.0075,174
Jan 30, 202521.0221.8020.9621.8021.8065,966
Jan 29, 202521.3021.5820.9421.1221.12115,716
Jan 28, 202521.3421.6621.1221.1221.1253,101
Jan 27, 202520.8821.6820.5821.4021.4064,276
Jan 24, 202520.4220.4220.4220.4220.42-
Jan 23, 202520.1220.5820.0620.4220.42113,441
Jan 22, 202520.4220.6420.0620.2620.2674,455
Jan 21, 202520.6020.6020.6020.6020.60-
Jan 20, 202520.6020.6020.6020.6020.60-
Jan 17, 202520.6020.6020.6020.6020.60-
Jan 16, 202520.8220.8220.1620.6020.60104,397
Jan 15, 202520.2620.7219.9520.7220.7274,712
Jan 14, 202520.7621.1219.9620.2220.2259,645
Jan 13, 202519.8520.8219.8320.8220.82167,508
Jan 10, 202519.6620.1019.5320.0020.0067,289
Jan 9, 202519.6720.0819.6019.8019.8058,753
Jan 8, 202519.9019.9019.9019.9019.90-
Jan 7, 202521.1421.3019.4819.9019.90192,342
Jan 6, 202520.9421.5420.9421.1021.1059,317
Jan 3, 202521.0021.0020.4420.6620.6651,748
Jan 2, 202520.9021.2020.7021.0021.0059,039
Dec 30, 202420.7420.7420.7420.7420.74-
Dec 27, 202420.9420.9420.4220.7420.7464,146
Dec 23, 202420.5820.9620.4620.9620.9659,580
Dec 20, 202419.9820.7419.7120.6220.62573,344
Dec 19, 202420.8420.9820.1020.1020.10121,982
Dec 18, 202421.3021.5021.1821.3021.3051,972
Dec 17, 202421.4621.4621.4621.4621.46-
Dec 16, 202421.6821.6821.0621.4621.46106,435
Dec 13, 202422.5022.7221.6621.6621.66108,958
Dec 12, 202422.4622.8622.3422.5622.56113,975
Dec 11, 202422.0022.3421.5622.3222.3285,441
Dec 10, 202421.1621.1621.1621.1621.16-
Dec 9, 202421.9421.9421.0021.1621.16121,510
Dec 6, 202421.9022.4621.5621.8421.84328,669
Dec 5, 202421.7622.2021.4021.9021.90350,590
Dec 4, 202421.2022.0221.1422.0022.00400,182
Dec 3, 202420.5621.2220.2221.1421.14249,942
Dec 2, 202420.2620.5819.9920.4820.48286,681
Nov 29, 202420.0020.5219.9120.1220.1289,403
Nov 28, 202419.9419.9419.9419.9419.94-
Nov 27, 202419.5619.9419.4519.9419.94116,133
Nov 26, 202419.1019.6018.8019.4719.47164,562
Nov 25, 202418.5018.5018.5018.5018.50-
Nov 22, 202417.8018.5517.7818.5018.50130,703
Nov 21, 202418.3618.4117.7117.8017.80123,782
Nov 20, 202418.6218.7418.2718.3718.37103,682
Nov 19, 202419.0319.3118.3318.4918.49101,214
Nov 18, 202419.1919.1919.1919.1919.19-
Nov 15, 202419.1919.1919.1919.1919.19-
Nov 14, 202419.3719.6219.0519.1919.19155,307
Nov 13, 202419.7319.9219.3819.5119.5172,141
Nov 12, 202420.5420.5419.7319.7719.7759,256
Nov 11, 202420.2820.8020.2820.4220.4268,038
Nov 8, 202420.4020.4420.0220.1020.1071,713
Nov 7, 202420.0420.8420.0420.4820.4894,432
Nov 6, 202420.7421.0019.8520.0220.0298,055
Nov 5, 202420.8621.0020.7020.8820.8894,778
Nov 4, 202420.7821.0220.5020.8420.8486,879
Nov 1, 202421.4821.6020.6820.7620.76103,564
Oct 31, 202422.0222.3420.9221.3621.36273,093
Oct 30, 202422.3422.6421.8621.9821.98148,827
Oct 29, 202423.0023.0222.3422.5622.5696,417
Oct 28, 202423.1623.1822.7823.0223.02157,451
Oct 25, 202423.2623.2622.8823.1823.1846,291
Oct 24, 202423.2823.7823.2023.3023.3062,040
Oct 23, 202423.3424.0823.2223.4223.42156,224
Oct 22, 202423.5223.6822.9223.3423.34117,912
Oct 21, 202424.5024.5623.6023.6423.6479,647
Oct 18, 202424.2824.8624.2824.5024.5051,338
Oct 17, 202424.1624.8424.0824.3024.3099,101
Oct 16, 202423.9224.5023.9224.1224.1269,014
Oct 15, 202424.6624.6623.4424.1024.10187,489
Oct 14, 202424.7025.1224.5424.8424.8457,227
Oct 11, 202425.1225.3224.6024.7224.7268,233
Oct 10, 202425.4825.4825.4825.4825.48-
Oct 9, 202425.3825.9025.2025.4825.4841,067
Oct 8, 202426.5226.5226.5226.5226.52-
Oct 7, 202426.7026.7026.2426.5226.5232,594
Oct 4, 202426.1026.5426.0026.5426.5423,723
Oct 3, 202426.0226.2225.8626.1626.1633,422
Oct 2, 202426.0026.4625.9826.0826.0835,751
Oct 1, 202426.0826.2825.8025.9425.9455,263
Sep 30, 202426.7027.0025.9026.0026.0062,644
Sep 27, 202426.2827.0026.2826.8026.8064,041
Sep 26, 202425.5626.5425.5626.3826.3866,673
Sep 25, 202425.3225.5225.2025.3825.38118,877
Sep 24, 202425.3025.5225.1625.2425.2475,128
Sep 23, 202424.9625.4424.7625.1025.1069,182
Sep 20, 202424.9225.7624.8425.0425.04112,309
Sep 19, 202424.6825.7024.5625.1025.1073,890
Sep 18, 202424.4825.0224.3624.5024.5040,898
Sep 17, 202424.7424.8224.5024.6024.6039,923
Sep 16, 202424.2624.7624.2424.7224.7237,959
Sep 13, 202424.1824.1824.1824.1824.18-
Sep 12, 202424.1624.4023.9224.1824.1850,322
Sep 11, 202424.2024.9824.0024.0024.0025,994
Sep 10, 202424.6424.7423.9624.1024.1044,283
Sep 9, 202424.0424.7824.0424.6624.6661,204
Sep 6, 202424.6024.6223.8423.8823.8883,051
Sep 5, 202425.1025.2024.6424.7824.78107,595
Sep 4, 202425.5025.8225.2225.2625.2638,540
Sep 3, 202426.4826.7425.5825.7825.7857,367
Sep 2, 202427.2827.2826.2826.6426.6439,602
Aug 30, 202427.1027.6427.1027.1627.1649,814
Aug 29, 202426.9827.8026.8027.2027.2030,207
Aug 28, 202427.8427.8427.0627.0627.0621,271
Aug 27, 202427.0627.8226.9827.6627.6640,989
Aug 26, 202426.8027.2426.4827.0627.0626,570
Aug 23, 202426.7027.3226.5226.9826.9847,017
Aug 22, 202426.2826.7226.2426.5426.5433,029
Aug 21, 202426.5626.5826.2626.4026.4028,719
Aug 20, 202426.3226.5625.9026.3826.3888,747
Aug 19, 202425.9226.6825.6426.3226.32130,747
Aug 16, 202426.0826.3225.7225.8025.8050,158
Aug 15, 202426.0026.3025.5626.2426.2464,812
Aug 14, 202426.2026.7825.9226.0026.0026,134
Aug 13, 202426.4026.7425.8226.0826.08104,991
Aug 12, 202426.5026.5026.5026.5026.50-
Aug 9, 202426.5026.8826.2426.5026.5034,372
Aug 8, 202426.5226.6626.0426.3226.3257,131
Aug 7, 202427.2627.4826.3026.7426.7476,373
Aug 6, 202427.6027.6026.6227.0627.0651,045
Aug 5, 202427.6827.7826.3027.6627.6661,718
Aug 2, 202428.3628.4027.4627.8827.8844,962
Aug 1, 202428.6429.1828.3628.5628.5655,232
Jul 31, 202428.4229.2228.4228.6828.6859,376
Jul 30, 202428.6829.2028.3828.3828.3837,780
Jul 29, 202428.9629.1028.2628.7628.7638,851
Jul 26, 202428.4429.4227.6829.0229.02144,897
Jul 25, 202431.2831.5427.7228.2028.20153,712
Jul 24, 202431.5631.5631.0631.0631.0626,709
Jul 23, 202431.4231.5431.1431.3431.3431,626
Jul 22, 202431.6432.1631.3831.4231.4220,063
Jul 19, 202432.3232.3231.3431.5231.5233,040
Jul 18, 202431.5432.5031.5432.1632.1629,447
Jul 17, 202431.1231.8831.1031.7431.7442,933
Jul 16, 202432.0032.0031.1031.2031.2028,757
Jul 15, 202432.3832.4431.8431.8831.8828,107
Jul 12, 202432.7232.9432.3432.5832.5843,235
Jul 11, 202432.7833.2032.5432.7632.7637,763
Jul 10, 202432.6433.0632.0032.6832.6838,060
Jul 9, 202432.6632.8032.4232.4232.4227,255
Jul 8, 202432.1032.7031.8232.7032.7035,953
Jul 5, 202431.9832.6031.9432.1032.1051,619
Jul 4, 202432.0032.0231.3631.8031.8024,519
Jul 3, 202432.3432.7031.5231.9231.9265,481
Jul 2, 202432.1632.3431.4632.1032.1063,756
Jul 1, 202431.5032.6231.4432.0232.0258,601
Jun 28, 202430.5831.4030.5831.0631.0682,540
Jun 27, 202430.5830.5830.5830.5830.58-
Jun 26, 202429.5830.8029.5830.5830.5849,349
Jun 25, 202429.8630.0029.3829.8029.8041,683
Jun 24, 202429.4029.8229.1829.7229.7240,759
Jun 21, 2024 0.73 Dividend
Jun 21, 202431.4431.4429.2429.3429.34133,696
Jun 20, 202431.6632.2431.4831.9031.1772,631
Jun 19, 202430.6231.7230.6231.4430.72-
Jun 18, 202430.5231.7630.5230.6029.90112,922
Jun 17, 202430.2830.5229.5630.1229.4350,318
Jun 14, 202431.0031.0030.2630.3229.6345,420
Jun 13, 202432.0432.0430.8030.8030.1060,806
Jun 12, 202431.5432.2231.3831.8831.1533,479
Jun 11, 202432.3033.1631.6831.7631.0375,996
Jun 10, 202432.3032.4431.6832.0631.3387,511
Jun 7, 202434.0034.0030.8632.0231.29239,685
Jun 6, 202432.9034.4432.8633.8033.0381,364
Jun 5, 202433.1633.1832.4432.9232.1734,430
Jun 4, 202432.8633.1632.7433.0232.2657,708
Jun 3, 202433.4033.5032.6432.7832.0338,798
May 31, 202433.3833.3832.5433.0032.2469,543
May 30, 202433.0633.3232.8833.3032.5458,619
May 29, 202433.6833.6832.7233.3032.5498,647
May 28, 202434.4434.7033.7833.7833.0159,086
May 27, 202433.9234.5033.6834.2033.4226,463
May 24, 202433.4034.0233.3633.8033.0375,474
May 23, 202433.1434.2633.1233.6432.87109,285
May 22, 202433.1033.2832.8033.1232.3672,267
May 21, 202432.4833.0232.3233.0232.2675,233
May 20, 202432.0032.6832.0032.5431.8056,053
May 17, 202431.5032.5231.4632.1831.44116,493
May 16, 202431.0431.6631.0031.4630.7469,177
May 15, 202430.7031.8630.6831.0030.29129,717
May 14, 202430.1630.4829.6630.4629.7680,748
May 13, 202429.5630.3229.2429.9629.2765,713
May 10, 202429.5629.7629.1629.4228.7543,475
May 9, 202429.5629.7429.2229.4228.7528,210
May 8, 202429.3229.9829.3229.6628.9867,913
May 7, 202429.0829.8029.0829.5028.82150,939
May 6, 202428.8029.2828.5829.0828.41123,060
May 3, 202427.9028.9027.7828.6027.95253,727
May 2, 202427.0027.9426.8827.8227.18178,655

Related Tickers

NVJP.DE Umicore SA
8.21
+3.14%
 
UWS.DE Waste Management, Inc.
206.45
+1.55%
 
TMR0.BE Tomra Systems ASA
14.10
+1.44%
 
VVD.DE Veolia Environnement SA
32.22
+0.22%
 
RWI.L Renewi plc
862.00
+0.35%
 
TMRA.F Tomra Systems ASA
14.01
+3.17%
 
BQE.V BQE Water Inc.
52.00
-1.89%
 
DBG.PA Derichebourg SA
6.20
+2.39%
 
NVRI Enviri Corporation
7.07
+1.43%
 
VIE.PA Veolia Environnement SA
32.24
+0.19%