Benfica historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.500	6.680	6.500	6.680	6.680	1,160
2026-10-15	6.520	6.600	6.520	6.520	6.520	184
2026-10-14	6.640	6.640	6.520	6.520	6.520	426
2026-10-13	6.520	6.520	6.520	6.520	6.520	543
2026-10-12	6.520	6.600	6.500	6.520	6.520	11,531
2026-10-09	6.500	6.660	6.500	6.500	6.500	1,263
2026-10-08	6.680	6.680	6.500	6.660	6.660	4,637
2026-10-07	6.500	6.660	6.500	6.660	6.660	972
2026-10-06	6.620	6.680	6.460	6.620	6.620	811
2026-10-05	6.640	6.640	6.460	6.620	6.620	1,295
2026-10-02	6.540	6.660	6.500	6.660	6.660	1,334
2026-10-01	6.500	6.640	6.500	6.640	6.640	140
2026-09-30	6.560	6.700	6.560	6.700	6.700	1,555
2026-09-29	6.620	6.680	6.460	6.480	6.480	5,107
2026-09-28	6.660	6.700	6.620	6.620	6.620	1,263
2026-09-25	6.780	6.780	6.680	6.680	6.680	275
2026-09-24	6.720	6.720	6.660	6.720	6.720	863
2026-09-23	6.640	6.760	6.640	6.720	6.720	640
2026-09-22	6.700	6.800	6.700	6.800	6.800	2,775
2026-09-21	6.800	6.800	6.660	6.700	6.700	4,060
2026-09-18	6.700	6.800	6.700	6.800	6.800	4,099
2026-09-17	6.660	6.780	6.660	6.780	6.780	1,098
2026-09-16	6.900	6.900	6.720	6.760	6.760	3,331
2026-09-15	6.700	6.900	6.700	6.760	6.760	18,772
2026-09-14	6.660	6.680	6.640	6.680	6.680	3,415
2026-09-11	6.600	6.660	6.440	6.640	6.640	800
2026-09-10	6.500	6.660	6.400	6.600	6.600	4,934
2026-09-09	6.520	6.520	6.480	6.520	6.520	3,639
2026-09-08	6.560	6.560	6.420	6.560	6.560	111
2026-09-07	6.600	6.600	6.500	6.600	6.600	242
2026-09-04	6.500	6.560	6.400	6.560	6.560	1,444
2026-09-03	6.340	6.400	6.280	6.400	6.400	2,231
2026-09-02	6.500	6.500	6.260	6.340	6.340	2,486
2026-09-01	6.520	6.520	6.240	6.260	6.260	13,632
2026-08-31	6.660	6.660	6.540	6.560	6.560	3,892
2026-08-28	6.820	6.820	6.520	6.660	6.660	6,460
2026-08-27	6.840	6.840	6.600	6.740	6.740	5,445
2026-08-26	6.840	6.840	6.700	6.800	6.800	567
2026-08-25	6.620	6.900	6.620	6.840	6.840	2,427
2026-08-24	6.880	6.900	6.760	6.760	6.760	799
2026-08-21	6.640	6.900	6.640	6.880	6.880	2,013
2026-08-20	6.800	6.840	6.700	6.840	6.840	2,410
2026-08-19	6.820	6.820	6.700	6.800	6.800	1,335
2026-08-18	6.620	6.800	6.620	6.800	6.800	1,784
2026-08-17	6.800	6.800	6.620	6.800	6.800	1,301
2026-08-14	6.760	6.760	6.640	6.740	6.740	170
2026-08-13	6.840	6.840	6.680	6.760	6.760	3,204
2026-08-12	6.840	6.840	6.700	6.840	6.840	640
2026-08-11	6.620	6.820	6.620	6.820	6.820	1,536
2026-08-10	6.520	6.860	6.520	6.860	6.860	2,656
2026-08-07	6.520	6.920	6.520	6.760	6.760	80
2026-08-06	6.740	6.960	6.700	6.760	6.760	2,337
2026-08-05	6.680	6.720	6.520	6.720	6.720	450
2026-08-04	6.640	6.760	6.540	6.680	6.680	3,156
2026-08-03	6.580	6.880	6.580	6.760	6.760	159
2026-07-31	6.760	6.760	6.720	6.720	6.720	879
2026-07-30	6.760	6.760	6.680	6.760	6.760	1,665
2026-07-29	6.580	6.760	6.580	6.760	6.760	411
2026-07-28	6.580	6.980	6.580	6.980	6.980	3,579
2026-07-27	6.640	6.820	6.600	6.740	6.740	251

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.