Comparing Back to the side-by-side chart ↗
Befesa SA (BFSA.DE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.25 | 34.80 | 34.00 | 34.00 | +0.00% | 50,046 |
| 2026-10-15 | 34.50 | 34.55 | 33.35 | 34.00 | -1.73% | 83,603 |
| 2026-10-14 | 34.40 | 35.40 | 34.05 | 34.60 | +0.58% | 66,296 |
| 2026-10-13 | 35.95 | 36.25 | 33.95 | 34.40 | -4.44% | 105,657 |
| 2026-10-12 | 35.50 | 36.00 | 35.20 | 36.00 | +1.84% | 62,287 |
| 2026-10-09 | 34.90 | 35.55 | 34.90 | 35.35 | +2.02% | 54,880 |
| 2026-10-08 | 34.80 | 35.05 | 34.30 | 34.65 | -1.14% | 55,718 |
| 2026-10-07 | 35.50 | 37.00 | 35.00 | 35.05 | -1.13% | 85,121 |
| 2026-10-06 | 35.50 | 36.05 | 35.20 | 35.45 | +1.43% | 59,779 |
| 2026-10-05 | 34.30 | 35.45 | 34.20 | 34.95 | +2.64% | 82,287 |
| 2026-10-02 | 33.95 | 34.45 | 33.85 | 34.05 | +0.29% | 38,018 |
| 2026-10-01 | 34.60 | 34.60 | 33.75 | 33.95 | -2.02% | 73,984 |
| 2026-09-30 | 35.05 | 35.25 | 34.50 | 34.65 | +0.29% | 66,344 |
| 2026-09-29 | 35.05 | 35.10 | 34.45 | 34.55 | -0.86% | 66,932 |
| 2026-09-28 | 34.65 | 34.95 | 34.00 | 34.85 | +0.43% | 96,318 |
| 2026-09-25 | 34.00 | 34.80 | 33.60 | 34.70 | +2.97% | 68,611 |
| 2026-09-24 | 33.90 | 34.15 | 33.60 | 33.70 | -0.88% | 58,500 |
| 2026-09-23 | 34.10 | 34.80 | 33.85 | 34.00 | -0.44% | 44,687 |
| 2026-09-22 | 33.65 | 34.45 | 33.65 | 34.15 | +1.34% | 41,292 |
| 2026-09-21 | 34.30 | 34.55 | 33.65 | 33.70 | -1.03% | 64,198 |
| 2026-09-18 | 34.90 | 35.00 | 34.05 | 34.05 | -2.44% | 57,852 |
| 2026-09-17 | 34.70 | 35.40 | 34.45 | 34.90 | +0.87% | 183,404 |
| 2026-09-16 | 35.00 | 35.15 | 34.40 | 34.60 | -0.86% | 81,324 |
| 2026-09-15 | 38.10 | 38.10 | 34.90 | 34.90 | -5.68% | 153,070 |
| 2026-09-14 | 36.55 | 37.40 | 36.25 | 37.00 | +0.54% | 161,215 |
| 2026-09-11 | 37.25 | 37.30 | 36.55 | 36.80 | -1.21% | 72,551 |
| 2026-09-10 | 38.00 | 38.00 | 37.25 | 37.25 | -1.84% | 63,558 |
| 2026-09-09 | 36.95 | 38.10 | 36.85 | 37.95 | +2.43% | 86,180 |
| 2026-09-08 | 37.00 | 37.50 | 36.65 | 37.05 | +1.09% | 100,987 |
| 2026-09-07 | 37.20 | 37.20 | 36.40 | 36.65 | -1.08% | 70,188 |
| 2026-09-04 | 36.30 | 37.05 | 36.15 | 37.05 | +1.79% | 60,018 |
| 2026-09-03 | 35.80 | 36.40 | 35.60 | 36.40 | +2.39% | 96,871 |
| 2026-09-02 | 35.50 | 35.75 | 35.00 | 35.55 | -0.56% | 38,488 |
| 2026-09-01 | 36.40 | 36.50 | 35.45 | 35.75 | -1.11% | 54,163 |
| 2026-08-31 | 36.65 | 37.05 | 35.95 | 36.15 | -2.03% | 65,287 |
| 2026-08-28 | 36.45 | 37.35 | 36.45 | 36.90 | +0.54% | 68,161 |
| 2026-08-27 | 36.00 | 36.90 | 35.80 | 36.70 | +1.24% | 56,448 |
| 2026-08-26 | 35.80 | 36.75 | 35.65 | 36.25 | +0.83% | 54,216 |
| 2026-08-25 | 36.40 | 36.95 | 35.95 | 35.95 | -0.28% | 51,024 |
| 2026-08-24 | 36.00 | 36.60 | 35.70 | 36.05 | +0.00% | 79,431 |
| 2026-08-21 | 35.40 | 36.10 | 35.05 | 36.05 | +2.41% | 60,097 |
| 2026-08-20 | 34.80 | 35.30 | 34.40 | 35.20 | +1.15% | 48,596 |
| 2026-08-19 | 35.20 | 35.20 | 34.60 | 34.80 | -0.85% | 47,399 |
| 2026-08-18 | 35.80 | 35.90 | 35.10 | 35.10 | -2.09% | 46,526 |
| 2026-08-17 | 35.90 | 36.85 | 35.85 | 35.85 | +0.14% | 66,445 |
| 2026-08-14 | 36.45 | 36.80 | 35.70 | 35.80 | -1.10% | 33,019 |
| 2026-08-13 | 35.80 | 36.70 | 35.55 | 36.20 | +0.98% | 72,807 |
| 2026-08-12 | 36.50 | 37.20 | 35.85 | 35.85 | -2.18% | 61,230 |
| 2026-08-11 | 36.25 | 37.15 | 36.00 | 36.65 | +1.81% | 57,652 |
| 2026-08-10 | 36.00 | 36.45 | 35.75 | 36.00 | +0.00% | 47,823 |
| 2026-08-07 | 36.35 | 36.45 | 35.95 | 36.00 | +0.00% | 35,189 |
| 2026-08-06 | 35.95 | 36.90 | 35.70 | 36.00 | +0.28% | 103,110 |
| 2026-08-05 | 36.00 | 36.30 | 35.65 | 35.90 | +0.70% | 58,629 |
| 2026-08-04 | 35.55 | 35.80 | 35.10 | 35.65 | +0.42% | 37,823 |
| 2026-08-03 | 35.15 | 35.80 | 34.80 | 35.50 | +1.57% | 53,145 |
| 2026-07-31 | 34.70 | 35.45 | 34.70 | 34.95 | +0.87% | 108,468 |
| 2026-07-30 | 34.50 | 34.90 | 33.20 | 34.65 | -0.29% | 118,517 |
| 2026-07-29 | 34.40 | 35.75 | 34.30 | 34.75 | +0.87% | 97,835 |
| 2026-07-28 | 35.25 | 35.30 | 33.85 | 34.45 | -1.57% | 69,767 |
| 2026-07-27 | 35.80 | 35.90 | 34.60 | 35.00 | -0.28% | 87,612 |
| 2026-07-24 | 34.45 | 35.20 | 34.45 | 35.10 | +1.15% | 45,196 |
| 2026-07-23 | 35.60 | 35.60 | 34.40 | 34.70 | -3.21% | 59,796 |
| 2026-07-22 | 35.95 | 36.10 | 35.00 | 35.85 | +0.70% | 77,361 |
| 2026-07-21 | 35.50 | 35.90 | 34.70 | 35.60 | +0.99% | 102,007 |
| 2026-07-20 | 34.45 | 35.40 | 34.40 | 35.25 | +1.73% | 45,040 |
| 2026-07-17 | 34.40 | 34.95 | 34.35 | 34.65 | -0.43% | 88,427 |
| 2026-07-16 | 34.40 | 35.45 | 34.40 | 34.80 | +0.87% | 105,760 |
| 2026-07-15 | 34.15 | 34.85 | 33.85 | 34.50 | +1.32% | 88,777 |
| 2026-07-14 | 32.50 | 34.35 | 32.45 | 34.05 | +4.93% | 114,922 |
| 2026-07-13 | 31.70 | 32.50 | 31.55 | 32.45 | +1.25% | 69,636 |
| 2026-07-10 | 31.30 | 32.25 | 31.15 | 32.05 | +2.72% | 65,857 |
| 2026-07-09 | 31.55 | 31.95 | 30.75 | 31.20 | +0.48% | 48,010 |
| 2026-07-08 | 31.45 | 31.70 | 30.85 | 31.05 | -1.90% | 84,479 |
| 2026-07-07 | 31.80 | 32.25 | 31.45 | 31.65 | -1.86% | 48,142 |
| 2026-07-06 | 31.60 | 32.55 | 31.30 | 32.25 | +1.90% | 62,360 |
| 2026-07-03 | 29.60 | 31.95 | 29.60 | 31.65 | +7.84% | 76,558 |
| 2026-07-02 | 29.00 | 29.60 | 28.80 | 29.35 | +0.69% | 131,807 |
| 2026-07-01 | 29.70 | 29.70 | 28.65 | 29.15 | -2.35% | 73,895 |
| 2026-06-30 | 29.85 | 30.00 | 29.20 | 29.85 | +0.84% | 87,658 |
| 2026-06-29 | 29.75 | 30.35 | 29.40 | 29.60 | -0.67% | 71,582 |
| 2026-06-26 | 29.80 | 30.05 | 29.55 | 29.80 | -0.50% | 46,932 |
| 2026-06-25 | 30.90 | 31.15 | 29.95 | 29.95 | -3.70% | 50,914 |
| 2026-06-24 | 32.60 | 32.60 | 30.90 | 31.10 | -4.01% | 88,022 |
| 2026-06-23 | 33.10 | 33.10 | 31.95 | 32.40 | -2.85% | 53,248 |
| 2026-06-22 | 33.30 | 33.65 | 32.85 | 33.35 | +0.30% | 41,650 |
| 2026-06-19 | 33.60 | 33.75 | 32.90 | 33.25 | -1.04% | 98,524 |
| 2026-06-18 | 34.45 | 34.45 | 33.35 | 33.60 | -2.75% | 36,057 |
| 2026-06-17 | 34.35 | 34.80 | 34.10 | 34.55 | -1.71% | 36,372 |
| 2026-06-16 | 35.40 | 35.40 | 34.80 | 35.15 | +0.00% | 29,957 |
| 2026-06-15 | 36.60 | 36.80 | 35.15 | 35.15 | -1.26% | 49,676 |
| 2026-06-12 | 35.20 | 36.40 | 35.05 | 35.60 | +2.74% | 69,704 |
| 2026-06-11 | 33.65 | 34.70 | 33.45 | 34.65 | +2.82% | 30,413 |
| 2026-06-10 | 34.35 | 34.55 | 33.05 | 33.70 | -1.75% | 66,876 |
| 2026-06-09 | 35.30 | 35.75 | 34.10 | 34.30 | -3.52% | 96,690 |
| 2026-06-08 | 34.85 | 35.55 | 34.55 | 35.55 | +0.57% | 49,569 |
| 2026-06-05 | 35.70 | 36.00 | 35.25 | 35.35 | -0.98% | 38,209 |
| 2026-06-04 | 35.95 | 36.20 | 35.70 | 35.70 | -0.70% | 49,165 |
| 2026-06-03 | 36.15 | 36.15 | 35.30 | 35.95 | +0.00% | 45,401 |
| 2026-06-02 | 36.10 | 36.50 | 35.65 | 35.95 | -0.14% | 54,882 |
| 2026-06-01 | 37.00 | 37.00 | 35.60 | 36.00 | -2.70% | 39,790 |
| 2026-05-29 | 36.45 | 37.40 | 36.45 | 37.00 | +1.09% | 93,381 |
| 2026-05-28 | 35.85 | 36.60 | 35.75 | 36.60 | +1.10% | 44,403 |
| 2026-05-27 | 35.30 | 36.30 | 35.15 | 36.20 | +4.02% | 57,034 |
| 2026-05-26 | 34.70 | 35.10 | 34.50 | 34.80 | +0.14% | 66,143 |
| 2026-05-25 | 34.80 | 35.10 | 34.60 | 34.75 | +0.87% | 17,116 |
| 2026-05-22 | 34.20 | 34.75 | 33.65 | 34.45 | +0.15% | 48,552 |
| 2026-05-21 | 34.25 | 34.65 | 33.90 | 34.40 | +0.44% | 36,863 |
| 2026-05-20 | 33.05 | 34.25 | 32.95 | 34.25 | +3.01% | 86,236 |
| 2026-05-19 | 34.40 | 34.75 | 33.25 | 33.25 | -3.90% | 46,081 |
| 2026-05-18 | 34.10 | 34.70 | 33.75 | 34.60 | -0.43% | 48,465 |
| 2026-05-15 | 34.40 | 35.10 | 34.10 | 34.75 | -0.86% | 100,838 |
| 2026-05-14 | 34.50 | 35.30 | 34.30 | 35.05 | +2.19% | 66,460 |
| 2026-05-13 | 34.30 | 35.00 | 34.15 | 34.30 | +0.73% | 49,422 |
| 2026-05-12 | 34.60 | 35.00 | 34.05 | 34.05 | -2.30% | 31,175 |
| 2026-05-11 | 34.25 | 34.85 | 34.20 | 34.85 | +1.75% | 19,642 |
| 2026-05-08 | 34.50 | 35.00 | 34.10 | 34.25 | -1.72% | 36,582 |
| 2026-05-07 | 35.10 | 35.35 | 34.65 | 34.85 | -0.29% | 26,594 |
| 2026-05-06 | 33.80 | 35.25 | 33.80 | 34.95 | +3.40% | 46,829 |
| 2026-05-05 | 32.75 | 33.80 | 32.60 | 33.80 | +3.21% | 25,512 |
| 2026-05-04 | 32.90 | 33.50 | 32.70 | 32.75 | +0.15% | 56,161 |
| 2026-04-30 | 32.40 | 32.70 | 31.00 | 32.70 | -2.82% | 214,734 |
| 2026-04-29 | 34.00 | 34.15 | 33.40 | 33.65 | -0.30% | 60,690 |
| 2026-04-28 | 33.70 | 33.95 | 33.45 | 33.75 | +0.00% | 36,738 |
| 2026-04-27 | 34.05 | 34.20 | 33.40 | 33.75 | -0.74% | 35,971 |
| 2026-04-24 | 34.65 | 34.65 | 33.45 | 34.00 | -2.44% | 53,838 |
| 2026-04-23 | 34.65 | 35.15 | 34.40 | 34.85 | +0.58% | 33,568 |
| 2026-04-22 | 34.35 | 34.80 | 34.05 | 34.65 | +0.73% | 22,435 |
| 2026-04-21 | 34.30 | 35.05 | 34.20 | 34.40 | +0.73% | 26,328 |
| 2026-04-20 | 34.90 | 34.90 | 34.00 | 34.15 | -3.26% | 41,015 |
| 2026-04-17 | 34.70 | 35.65 | 34.15 | 35.30 | +2.02% | 86,478 |
| 2026-04-16 | 34.75 | 34.85 | 34.10 | 34.60 | -0.29% | 30,164 |
| 2026-04-15 | 34.75 | 35.05 | 34.35 | 34.70 | -0.43% | 34,056 |
| 2026-04-14 | 34.25 | 34.95 | 34.20 | 34.85 | +1.75% | 35,308 |
| 2026-04-13 | 33.30 | 34.35 | 33.20 | 34.25 | +1.33% | 52,371 |
| 2026-04-10 | 33.00 | 33.95 | 32.80 | 33.80 | +2.89% | 41,611 |
| 2026-04-09 | 32.50 | 33.55 | 32.35 | 32.85 | +1.70% | 82,075 |
| 2026-04-08 | 30.80 | 32.50 | 30.20 | 32.30 | +10.24% | 82,999 |
| 2026-04-07 | 29.50 | 30.15 | 29.05 | 29.30 | -1.01% | 49,641 |
| 2026-04-02 | 29.86 | 29.98 | 29.10 | 29.60 | -0.87% | 39,156 |
| 2026-04-01 | 30.92 | 30.92 | 29.60 | 29.86 | +2.68% | 61,438 |
| 2026-03-31 | 28.78 | 29.32 | 28.76 | 29.08 | +0.62% | 47,073 |
| 2026-03-30 | 28.12 | 28.90 | 28.08 | 28.90 | +1.98% | 41,747 |
| 2026-03-27 | 28.92 | 28.96 | 28.34 | 28.34 | -1.67% | 45,870 |
| 2026-03-26 | 28.80 | 29.16 | 28.32 | 28.82 | -0.62% | 40,906 |
| 2026-03-25 | 28.52 | 29.00 | 28.32 | 29.00 | +3.20% | 50,013 |
| 2026-03-24 | 28.34 | 28.38 | 27.90 | 28.10 | -0.78% | 40,789 |
| 2026-03-23 | 27.04 | 28.78 | 26.60 | 28.32 | +2.24% | 157,943 |
| 2026-03-20 | 28.60 | 28.74 | 27.70 | 27.70 | -2.33% | 68,288 |
| 2026-03-19 | 29.08 | 29.10 | 28.12 | 28.36 | -4.51% | 117,121 |
| 2026-03-18 | 29.40 | 29.82 | 29.36 | 29.70 | +1.78% | 58,340 |
| 2026-03-17 | 28.74 | 29.18 | 27.94 | 29.18 | +1.89% | 91,464 |
| 2026-03-16 | 28.52 | 28.68 | 27.90 | 28.64 | +0.63% | 62,420 |
| 2026-03-13 | 29.58 | 29.58 | 28.22 | 28.46 | -4.56% | 103,207 |
| 2026-03-12 | 30.80 | 30.88 | 29.34 | 29.82 | -3.81% | 65,142 |
| 2026-03-11 | 30.66 | 31.22 | 30.50 | 31.00 | -0.13% | 44,785 |
| 2026-03-10 | 30.48 | 31.18 | 30.16 | 31.04 | +4.09% | 61,394 |
| 2026-03-09 | 30.24 | 30.30 | 29.32 | 29.82 | -4.42% | 290,136 |
| 2026-03-06 | 31.80 | 32.20 | 31.10 | 31.20 | -1.95% | 64,555 |
| 2026-03-05 | 32.10 | 32.42 | 31.72 | 31.82 | -1.55% | 77,040 |
| 2026-03-04 | 31.28 | 32.44 | 31.00 | 32.32 | +4.80% | 126,416 |
| 2026-03-03 | 32.98 | 33.40 | 30.44 | 30.84 | -8.43% | 149,207 |
| 2026-03-02 | 32.86 | 34.12 | 32.44 | 33.68 | -0.94% | 98,510 |
| 2026-02-27 | 31.48 | 34.24 | 31.34 | 34.00 | +7.53% | 286,633 |
| 2026-02-26 | 32.20 | 33.70 | 31.04 | 31.62 | -3.30% | 183,653 |
| 2026-02-25 | 32.28 | 32.86 | 32.12 | 32.70 | +1.30% | 82,363 |
| 2026-02-24 | 32.46 | 32.50 | 32.02 | 32.28 | -0.55% | 60,814 |
| 2026-02-23 | 33.34 | 33.38 | 32.08 | 32.46 | -2.64% | 75,062 |
| 2026-02-20 | 33.34 | 33.50 | 32.96 | 33.34 | +0.42% | 110,330 |
| 2026-02-19 | 32.84 | 33.20 | 32.56 | 33.20 | +0.85% | 65,835 |
| 2026-02-18 | 33.22 | 33.24 | 32.06 | 32.92 | -0.54% | 82,846 |
| 2026-02-17 | 32.94 | 33.26 | 32.66 | 33.10 | +0.61% | 105,869 |
| 2026-02-16 | 32.40 | 33.02 | 31.80 | 32.90 | +1.54% | 81,796 |
| 2026-02-13 | 31.00 | 32.56 | 30.52 | 32.40 | +0.00% | 132,731 |
| 2026-02-12 | 32.68 | 33.08 | 32.20 | 32.40 | -0.92% | 177,595 |
| 2026-02-11 | 32.18 | 33.12 | 31.50 | 32.70 | +0.62% | 205,710 |
| 2026-02-10 | 32.10 | 32.64 | 31.40 | 32.50 | +1.56% | 328,686 |
| 2026-02-09 | 31.34 | 32.00 | 30.88 | 32.00 | +2.96% | 256,442 |
| 2026-02-06 | 31.04 | 31.16 | 30.74 | 31.08 | -0.19% | 56,728 |
| 2026-02-05 | 31.48 | 31.48 | 30.80 | 31.14 | -1.02% | 87,834 |
| 2026-02-04 | 31.04 | 31.68 | 30.90 | 31.46 | +1.61% | 238,018 |
| 2026-02-03 | 31.24 | 31.26 | 30.86 | 30.96 | -0.77% | 44,899 |
| 2026-02-02 | 30.90 | 31.22 | 30.52 | 31.20 | +0.71% | 86,345 |
| 2026-01-30 | 30.74 | 31.06 | 30.24 | 30.98 | +0.39% | 85,523 |
| 2026-01-29 | 31.72 | 31.72 | 30.52 | 30.86 | -2.03% | 105,925 |
| 2026-01-28 | 31.56 | 31.80 | 31.36 | 31.50 | +0.00% | 91,216 |
| 2026-01-27 | 31.92 | 31.94 | 31.18 | 31.50 | -0.88% | 109,216 |
| 2026-01-26 | 31.86 | 32.00 | 30.90 | 31.78 | -0.38% | 151,813 |
| 2026-01-23 | 31.92 | 32.02 | 31.50 | 31.90 | +0.38% | 179,783 |
| 2026-01-22 | 31.64 | 32.48 | 31.48 | 31.78 | +1.60% | 186,765 |
| 2026-01-21 | 31.02 | 31.28 | 30.70 | 31.28 | +1.49% | 43,336 |
| 2026-01-20 | 31.26 | 31.26 | 29.82 | 30.82 | -2.10% | 82,828 |
| 2026-01-19 | 30.70 | 31.66 | 30.58 | 31.48 | +0.70% | 60,640 |
| 2026-01-16 | 31.70 | 31.80 | 31.18 | 31.26 | -1.57% | 61,150 |
| 2026-01-15 | 31.94 | 32.00 | 31.26 | 31.76 | -0.38% | 70,652 |
| 2026-01-14 | 32.08 | 32.12 | 31.62 | 31.88 | -0.06% | 37,089 |
| 2026-01-13 | 31.96 | 32.00 | 31.06 | 31.90 | +0.06% | 59,783 |
| 2026-01-12 | 31.50 | 31.96 | 31.32 | 31.88 | +1.21% | 67,809 |
| 2026-01-09 | 31.32 | 31.68 | 31.32 | 31.50 | +0.51% | 27,588 |
| 2026-01-08 | 31.72 | 31.72 | 31.08 | 31.34 | -0.76% | 32,574 |
| 2026-01-07 | 31.10 | 31.68 | 30.88 | 31.58 | +1.81% | 70,248 |
| 2026-01-06 | 30.60 | 31.52 | 30.28 | 31.02 | +1.57% | 91,071 |
| 2026-01-05 | 29.98 | 30.64 | 29.90 | 30.54 | +1.94% | 71,098 |
| 2026-01-02 | 30.00 | 30.08 | 29.60 | 29.96 | +1.56% | 57,021 |
| 2025-12-30 | 29.20 | 29.50 | 29.02 | 29.50 | +1.44% | 15,668 |
| 2025-12-29 | 28.70 | 29.26 | 28.66 | 29.08 | +1.61% | 25,544 |
| 2025-12-23 | 28.62 | 28.76 | 28.22 | 28.62 | -0.49% | 42,728 |
| 2025-12-22 | 28.50 | 28.96 | 28.42 | 28.76 | +1.05% | 102,032 |
| 2025-12-19 | 28.64 | 28.74 | 28.40 | 28.46 | -1.11% | 80,077 |
| 2025-12-18 | 28.24 | 28.78 | 28.02 | 28.78 | +1.55% | 39,412 |
| 2025-12-17 | 28.36 | 28.56 | 27.96 | 28.34 | +0.57% | 27,118 |
| 2025-12-16 | 28.66 | 28.82 | 27.96 | 28.18 | -2.36% | 41,474 |
| 2025-12-15 | 28.72 | 28.86 | 28.40 | 28.86 | +1.12% | 22,782 |
| 2025-12-12 | 27.52 | 28.68 | 27.52 | 28.54 | +3.03% | 49,961 |
| 2025-12-11 | 28.00 | 28.06 | 27.48 | 27.70 | -0.72% | 26,212 |
| 2025-12-10 | 27.98 | 28.34 | 27.80 | 27.90 | -0.71% | 30,730 |
| 2025-12-09 | 27.82 | 28.10 | 27.68 | 28.10 | +0.79% | 39,292 |
| 2025-12-08 | 27.96 | 28.04 | 27.72 | 27.88 | +0.22% | 25,425 |
| 2025-12-05 | 27.46 | 27.82 | 27.44 | 27.82 | +1.31% | 15,480 |
| 2025-12-04 | 27.42 | 27.52 | 26.90 | 27.46 | +0.73% | 54,844 |
| 2025-12-03 | 27.40 | 27.68 | 27.18 | 27.26 | -0.44% | 17,585 |
| 2025-12-02 | 27.34 | 27.38 | 27.06 | 27.38 | +0.00% | 28,700 |
| 2025-12-01 | 27.50 | 27.50 | 26.88 | 27.38 | -0.36% | 30,521 |
| 2025-11-28 | 27.54 | 27.64 | 27.24 | 27.48 | +0.44% | 56,578 |
| 2025-11-27 | 27.18 | 27.36 | 26.82 | 27.36 | +1.11% | 63,013 |
| 2025-11-26 | 27.10 | 27.60 | 27.06 | 27.06 | -0.15% | 47,990 |
| 2025-11-25 | 27.22 | 27.22 | 26.82 | 27.10 | -0.15% | 60,378 |
| 2025-11-24 | 27.30 | 27.70 | 27.06 | 27.14 | +0.15% | 84,497 |
| 2025-11-21 | 27.56 | 27.56 | 26.66 | 27.10 | -1.02% | 38,568 |
| 2025-11-20 | 27.64 | 27.70 | 27.16 | 27.38 | -0.22% | 34,580 |
| 2025-11-19 | 27.28 | 27.76 | 27.20 | 27.44 | +0.59% | 18,531 |
| 2025-11-18 | 27.24 | 27.42 | 26.92 | 27.28 | -0.58% | 56,526 |
| 2025-11-17 | 27.96 | 28.08 | 27.24 | 27.44 | -1.44% | 31,380 |
| 2025-11-14 | 27.70 | 27.84 | 27.18 | 27.84 | -0.07% | 31,409 |
| 2025-11-13 | 27.76 | 28.02 | 27.62 | 27.86 | +1.09% | 57,367 |
| 2025-11-12 | 27.26 | 27.96 | 27.26 | 27.56 | +1.03% | 43,663 |
| 2025-11-11 | 27.08 | 27.38 | 27.02 | 27.28 | +0.00% | 28,111 |
| 2025-11-10 | 27.20 | 27.38 | 27.00 | 27.28 | +1.26% | 42,287 |
| 2025-11-07 | 27.58 | 27.60 | 26.66 | 26.94 | -2.11% | 56,571 |
| 2025-11-06 | 27.44 | 27.80 | 27.32 | 27.52 | -0.07% | 45,223 |
| 2025-11-05 | 27.40 | 27.70 | 27.18 | 27.54 | -0.22% | 41,614 |
| 2025-11-04 | 27.64 | 27.64 | 27.08 | 27.60 | -1.29% | 76,825 |
| 2025-11-03 | 28.54 | 28.62 | 27.76 | 27.96 | -2.58% | 53,874 |
| 2025-10-31 | 29.20 | 29.20 | 28.34 | 28.70 | -1.71% | 72,449 |
| 2025-10-30 | 31.36 | 31.36 | 28.26 | 29.20 | -0.61% | 156,670 |
| 2025-10-29 | 30.00 | 30.14 | 29.20 | 29.38 | -2.33% | 69,401 |
| 2025-10-28 | 30.06 | 30.36 | 29.74 | 30.08 | -0.59% | 43,656 |
| 2025-10-27 | 30.36 | 30.42 | 29.90 | 30.26 | +0.33% | 51,499 |
| 2025-10-24 | 30.12 | 30.34 | 29.68 | 30.16 | -0.53% | 47,638 |
| 2025-10-23 | 30.02 | 30.32 | 29.78 | 30.32 | +1.74% | 39,590 |
| 2025-10-22 | 29.60 | 29.94 | 29.48 | 29.80 | +0.47% | 59,403 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Févr (+9.18%). Pire mois : Juin (-9.11%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Befesa SA (BFSA.DE) ?
34.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BFSA.DE ?
Plus haut à 38.10 et plus bas à 26.60 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Befesa SA ?
Historiquement, le mois le plus fort de BFSA.DE a été Févr (moyenne +9.18%) et le plus faible Juin (moyenne -9.11%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.