Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Befesa Ord (0RVK) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 28.22 28.59 27.52 28.59 1,913
17th Dec 2025 (Wed) 28.30 28.34 27.60 28.30 531
16th Dec 2025 (Tue) 28.69 28.82 27.98 28.08 2,874
15th Dec 2025 (Mon) 28.69 28.69 27.98 28.65 4,478
12th Dec 2025 (Fri) 27.56 28.71 26.88 28.71 2,830
11th Dec 2025 (Thu) 28.04 28.04 27.58 27.63 2,069
10th Dec 2025 (Wed) 28.06 28.12 27.36 28.12 7,645
9th Dec 2025 (Tue) 27.87 27.87 27.18 27.77 13,218
8th Dec 2025 (Mon) 27.95 27.95 27.26 27.81 1,636
5th Dec 2025 (Fri) 27.36 27.58 27.36 27.58 6,794
4th Dec 2025 (Thu) 27.40 27.48 26.72 27.32 74,761
3rd Dec 2025 (Wed) 27.50 27.50 26.82 27.44 1,215
2nd Dec 2025 (Tue) 27.30 27.30 26.62 27.26 754
1st Dec 2025 (Mon) 27.44 27.44 26.76 27.05 15
28th Nov 2025 (Fri) 27.48 27.48 26.80 27.46 1,507
27th Nov 2025 (Thu) 27.17 27.36 26.50 27.36 700
26th Nov 2025 (Wed) 27.20 27.46 26.52 27.46 25,883
25th Nov 2025 (Tue) 27.32 27.32 26.64 27.26 7,147
24th Nov 2025 (Mon) 27.50 27.50 26.82 27.36 124,666
21st Nov 2025 (Fri) 27.50 27.50 26.64 27.09 26,741
20th Nov 2025 (Thu) 27.44 27.61 27.17 27.56 4,137
19th Nov 2025 (Wed) 27.34 27.38 26.66 27.38 2,552
18th Nov 2025 (Tue) 27.32 27.32 26.64 27.28 9,239
17th Nov 2025 (Mon) 27.89 27.89 27.20 27.58 5,687
14th Nov 2025 (Fri) 27.85 27.85 27.42 27.79 9,694
13th Nov 2025 (Thu) 27.79 28.02 27.10 28.02 6,172
12th Nov 2025 (Wed) 27.38 27.73 26.70 27.73 10,196
11th Nov 2025 (Tue) 27.28 27.28 27.07 27.24 7,938
10th Nov 2025 (Mon) 27.28 27.28 26.60 27.26 49,697
7th Nov 2025 (Fri) 27.61 27.61 26.92 26.95 6,495
6th Nov 2025 (Thu) 27.44 27.65 26.76 27.65 3,734
5th Nov 2025 (Wed) 27.50 27.50 26.82 27.34 2,993
4th Nov 2025 (Tue) 27.71 27.71 27.02 27.46 12,994
3rd Nov 2025 (Mon) 28.55 28.55 27.84 27.85 2,898
31st Oct 2025 (Fri) 29.29 29.29 28.38 28.38 23,263
30th Oct 2025 (Thu) 31.20 31.20 28.49 29.18 6,116
29th Oct 2025 (Wed) 29.94 30.13 29.20 29.25 13,362
28th Oct 2025 (Tue) 30.19 30.25 29.44 30.23 20,526
27th Oct 2025 (Mon) 30.15 30.31 29.40 29.90 21,275
24th Oct 2025 (Fri) 30.33 30.33 29.58 29.94 2,522
23rd Oct 2025 (Thu) 29.84 30.35 29.10 30.19 10,672
22nd Oct 2025 (Wed) 29.66 29.76 28.92 29.74 4,054
21st Oct 2025 (Tue) 29.94 30.07 29.20 29.53 15,806
20th Oct 2025 (Mon) 30.11 30.11 29.36 29.72 481
FTSE 100 Latest
Value9,837.77
Change63.45