Befesa SA（BFSA.DE）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+9.18%）。最弱月份：6月（-9.11%）。基於2年每日數據（2025–2026）。

1月+1.70%
2月+9.18%
3月-2.77%
4月+4.87%
5月+8.24%
6月-9.11%
7月+7.74%
8月+4.05%
9月+1.29%
10月-1.31%
11月-1.72%
12月+7.74%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Befesa SA（BFSA.DE）最新收盤價是多少？

2026-10-16 收於 34.00，來自Closelook數據湖的每日價格紀錄。

BFSA.DE 的52週最高價和最低價是多少？

過去52週最高 38.10、最低 26.60（截至 2026-10-16）。

Befesa SA 歷史上最強和最弱的月份是哪個？

歷史上，BFSA.DE 最強的日曆月份是2月（平均 +9.18%），最弱的是6月（平均 -9.11%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的456根日K線計算。