UK markets closed

Befesa S.A. (0RVK.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
45.49-0.32 (-0.70%)
At close: 06:18PM BST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202429.5129.5628.9229.3229.3216,645
09 May 202429.5329.7229.2829.3529.352,179
08 May 202429.4329.9829.4829.5429.542,293
07 May 202429.1229.6029.2429.4829.482,856
03 May 202427.8728.8427.9328.5128.5184,251
02 May 202426.9327.8627.0027.8027.8031,330
01 May 2024------
30 Apr 202426.7627.4026.7427.0527.0523,896
29 Apr 202427.0927.2626.5826.9426.9425,065
26 Apr 202427.4227.7426.5227.3727.3730,094
25 Apr 202430.2530.0426.2227.7127.71519,136
24 Apr 202431.4632.0231.2831.8731.8740,128
23 Apr 202432.2632.3831.0031.7831.7857,192
22 Apr 202432.9032.9232.3032.5532.5516,509
19 Apr 202432.7133.5632.7633.0933.0916,905
18 Apr 202434.8135.0234.6434.9734.977,951
17 Apr 202434.5234.9034.6234.8434.842,885
16 Apr 202434.6834.8034.4434.6934.694,593
15 Apr 202435.7135.7435.2035.4435.44205,152
12 Apr 202437.4337.5435.4035.8135.81161,670
11 Apr 202436.7537.1836.5836.5836.5881,844
10 Apr 202436.8037.2236.2436.8336.8352,325
09 Apr 202436.5337.3036.5036.6636.666,569
08 Apr 202436.5536.9636.1636.5636.5672,890
05 Apr 202435.6936.9436.0636.4836.4843,972
04 Apr 202434.5836.3234.5234.7434.7415,602
03 Apr 202431.4434.6031.4033.8233.8220,731
02 Apr 202431.8932.1431.2431.6931.695,887
28 Mar 202432.3232.2831.7032.2232.224,393
27 Mar 202431.7532.3231.3432.1332.137,887
26 Mar 202430.6031.8030.2431.5331.534,846
25 Mar 202430.5430.8830.4030.5330.533,605
22 Mar 202430.6631.2230.4630.7030.703,527
21 Mar 202430.9932.1630.8231.6731.6715,362
20 Mar 202430.0730.5229.8230.3630.3631,748
19 Mar 202429.6430.0029.5229.9429.947,819
18 Mar 202429.5530.1229.7229.9729.975,866
15 Mar 202429.6629.9629.5829.6029.6013,405
14 Mar 202429.4729.8429.6429.7029.701,777
13 Mar 202430.0130.0029.5029.6129.6117,306
12 Mar 202430.5230.3229.9030.0030.001,919
11 Mar 202430.2130.6230.0430.3530.354,903
08 Mar 202430.8130.6630.4430.5230.5253,056
07 Mar 202430.3131.0230.2530.8330.8320,876
06 Mar 202429.6830.3029.6829.9329.938,026
05 Mar 202430.1930.1029.4029.6929.694,491
04 Mar 202430.0330.1229.6029.8829.888,005
01 Mar 202429.4930.4629.8230.2230.227,256
29 Feb 202429.2530.2428.5629.5029.50165,505
28 Feb 202429.7229.5628.9729.1429.1454,847
27 Feb 202429.2729.7629.4229.6629.665,796
26 Feb 202429.6829.8029.1429.7029.704,635
23 Feb 202430.2930.1529.5829.6929.6913,552
22 Feb 202430.0130.2029.7430.1130.11110,549
21 Feb 202429.7429.8429.6429.7829.781,972
20 Feb 202429.8630.2529.7029.9029.9027,856
19 Feb 202431.0330.8429.9830.3530.353,152
16 Feb 202430.7031.5031.0031.2531.25101,759
15 Feb 202431.1731.1830.9030.9030.9023,077
14 Feb 202431.1131.1030.7830.9830.9819,964
13 Feb 202431.8531.8230.4031.3631.3634,463
12 Feb 202431.3832.2431.5831.8231.82160,031
09 Feb 202432.8432.1431.2031.6431.6418,954
08 Feb 202432.0833.2232.0232.6832.6842,478
07 Feb 202433.2733.2432.4033.2433.2413,893
06 Feb 202434.3734.5833.0033.2833.2831,800
05 Feb 202433.0833.9033.3833.4733.4736,218
02 Feb 202433.2533.8832.8732.8732.8719,254
01 Feb 202433.0833.4632.7033.1533.154,572
31 Jan 202431.8332.9832.0032.9832.9841,067
30 Jan 202432.4932.1231.3831.8531.8527,335
29 Jan 202431.8132.5231.4331.9231.9220,150
26 Jan 202432.2432.2231.9031.9831.984,276
25 Jan 202433.0433.1631.5832.1832.1878,024
24 Jan 202433.5534.3833.2033.2133.2130,612
23 Jan 202433.2734.7033.3433.8833.8829,825
22 Jan 202432.6333.1432.6032.9032.901,861
19 Jan 202432.3432.3031.9031.9631.9618,627
18 Jan 202431.6532.2431.4431.8131.819,973
17 Jan 202431.8332.1831.1231.3831.3814,078
16 Jan 202433.2532.8431.8232.5632.5616,203
15 Jan 202433.1233.4033.2033.2833.286,218
12 Jan 202432.3233.3232.8833.1133.1120,656
11 Jan 202431.7732.4231.7132.1732.1737,097
10 Jan 202432.5732.5631.6431.8731.8745,367
09 Jan 202433.3133.0032.5832.8132.816,577
08 Jan 202433.7833.6232.9032.9232.924,692
05 Jan 202433.2133.7232.8633.1633.164,039
04 Jan 202433.0633.4432.7633.0733.079,270
03 Jan 202434.4233.9832.9433.2033.2011,849
02 Jan 202435.3435.1333.9434.5634.5618,072
29 Dec 202334.7635.2634.6034.9934.997,934
28 Dec 202334.5234.7034.5034.6334.638,369
27 Dec 202334.6034.7634.2634.6034.602,374
22 Dec 202334.2934.6433.9834.4834.4810,915
21 Dec 202334.5634.5834.0834.1334.133,385
20 Dec 202335.4835.4234.5035.0535.0520,341
19 Dec 202334.5635.6034.6435.3635.3647,255
18 Dec 202334.4434.5633.9634.4334.438,774
15 Dec 202334.8135.3234.4834.6834.6815,545
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...