Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.680 | 6.740 | 6.600 | 6.740 | 6.740 | 633 |
| 2026-07-23 | 6.980 | 6.980 | 6.720 | 6.720 | 6.720 | 142 |
| 2026-07-22 | 6.700 | 6.980 | 6.700 | 6.980 | 6.980 | 1,218 |
| 2026-07-21 | 6.980 | 6.980 | 6.760 | 6.760 | 6.760 | 1,355 |
| 2026-07-20 | 6.540 | 7.000 | 6.540 | 6.740 | 6.740 | 2,517 |
| 2026-07-17 | 6.780 | 6.780 | 6.600 | 6.700 | 6.700 | 2,114 |
| 2026-07-16 | 6.740 | 6.960 | 6.620 | 6.960 | 6.960 | 156 |
| 2026-07-15 | 6.660 | 6.980 | 6.660 | 6.980 | 6.980 | 1,048 |
| 2026-07-14 | 6.720 | 6.800 | 6.540 | 6.780 | 6.780 | 1,720 |
| 2026-07-13 | 6.800 | 6.800 | 6.540 | 6.720 | 6.720 | 2,159 |
| 2026-07-10 | 6.680 | 6.680 | 6.520 | 6.640 | 6.640 | 86 |
| 2026-07-09 | 6.500 | 6.680 | 6.500 | 6.680 | 6.680 | 520 |
| 2026-07-08 | 6.740 | 7.100 | 6.500 | 6.780 | 6.780 | 4,016 |
| 2026-07-07 | 6.980 | 6.980 | 6.740 | 6.740 | 6.740 | 1,033 |
| 2026-07-06 | 7.000 | 7.000 | 6.780 | 6.880 | 6.880 | 1,903 |
| 2026-07-03 | 6.860 | 6.960 | 6.840 | 6.860 | 6.860 | 582 |
| 2026-07-02 | 7.040 | 7.100 | 6.900 | 7.100 | 7.100 | 354 |
| 2026-07-01 | 6.900 | 7.120 | 6.840 | 7.000 | 7.000 | 1,589 |
| 2026-06-30 | 7.000 | 7.000 | 6.880 | 6.880 | 6.880 | 317 |
| 2026-06-29 | 6.980 | 7.060 | 6.840 | 6.940 | 6.940 | 3,026 |
| 2026-06-26 | 6.900 | 7.060 | 6.900 | 7.060 | 7.060 | 320 |
| 2026-06-25 | 6.840 | 7.060 | 6.840 | 7.060 | 7.060 | 342 |
| 2026-06-24 | 7.100 | 7.100 | 6.860 | 7.000 | 7.000 | 567 |
| 2026-06-23 | 7.100 | 7.140 | 6.920 | 7.100 | 7.100 | 1,182 |
| 2026-06-22 | 6.660 | 7.100 | 6.660 | 7.100 | 7.100 | 1,575 |
| 2026-06-19 | 6.660 | 6.960 | 6.660 | 6.860 | 6.860 | 743 |
| 2026-06-18 | 6.700 | 6.980 | 6.660 | 6.800 | 6.800 | 3,491 |
| 2026-06-17 | 6.980 | 6.980 | 6.680 | 6.700 | 6.700 | 2,503 |
| 2026-06-16 | 7.080 | 7.200 | 6.980 | 7.000 | 7.000 | 1,616 |
| 2026-06-15 | 6.980 | 7.140 | 6.980 | 7.100 | 7.100 | 2,125 |
| 2026-06-12 | 6.940 | 7.140 | 6.940 | 6.960 | 6.960 | 304 |
| 2026-06-11 | 7.160 | 7.180 | 7.000 | 7.160 | 7.160 | 1,600 |
| 2026-06-10 | 7.000 | 7.180 | 7.000 | 7.180 | 7.180 | 54 |
| 2026-06-09 | 7.200 | 7.200 | 7.020 | 7.140 | 7.140 | 676 |
| 2026-06-08 | 7.000 | 7.240 | 7.000 | 7.240 | 7.240 | 113 |
| 2026-06-05 | 7.000 | 7.200 | 7.000 | 7.020 | 7.020 | 230 |
| 2026-06-04 | 7.020 | 7.180 | 7.020 | 7.180 | 7.180 | 19 |
| 2026-06-03 | 7.300 | 7.300 | 7.000 | 7.260 | 7.260 | 1,226 |
| 2026-06-02 | 7.200 | 7.300 | 7.000 | 7.300 | 7.300 | 2,995 |
| 2026-06-01 | 7.480 | 7.480 | 7.180 | 7.280 | 7.280 | 923 |
| 2026-05-29 | 7.240 | 7.260 | 7.060 | 7.260 | 7.260 | 1,745 |
| 2026-05-28 | 7.300 | 7.300 | 7.020 | 7.260 | 7.260 | 2,203 |
| 2026-05-27 | 7.300 | 7.300 | 7.060 | 7.260 | 7.260 | 1,274 |
| 2026-05-26 | 7.300 | 7.300 | 7.060 | 7.120 | 7.120 | 380 |
| 2026-05-25 | 7.260 | 7.400 | 7.060 | 7.300 | 7.300 | 810 |
| 2026-05-22 | 7.180 | 7.280 | 7.000 | 7.280 | 7.280 | 1,212 |
| 2026-05-21 | 7.100 | 7.200 | 6.880 | 7.180 | 7.180 | 2,162 |
| 2026-05-20 | 7.020 | 7.200 | 6.800 | 7.000 | 7.000 | 4,614 |
| 2026-05-19 | 7.260 | 7.280 | 7.020 | 7.040 | 7.040 | 910 |
| 2026-05-18 | 7.100 | 7.260 | 7.020 | 7.260 | 7.260 | 901 |
| 2026-05-15 | 7.400 | 7.400 | 7.080 | 7.100 | 7.100 | 273 |
| 2026-05-14 | 7.200 | 7.300 | 7.140 | 7.280 | 7.280 | 1,188 |
| 2026-05-13 | 7.500 | 7.500 | 7.140 | 7.300 | 7.300 | 1,028 |
| 2026-05-12 | 7.320 | 7.500 | 7.220 | 7.380 | 7.380 | 2,747 |
| 2026-05-11 | 7.500 | 7.640 | 7.120 | 7.560 | 7.560 | 4,738 |
| 2026-05-08 | 7.580 | 7.700 | 7.160 | 7.680 | 7.680 | 3,342 |
| 2026-05-07 | 7.800 | 7.860 | 7.620 | 7.640 | 7.640 | 2,158 |
| 2026-05-06 | 7.800 | 7.960 | 7.400 | 7.860 | 7.860 | 9,566 |
| 2026-05-05 | 7.940 | 7.960 | 7.700 | 7.960 | 7.960 | 3,476 |
| 2026-05-04 | 7.980 | 7.980 | 7.820 | 7.980 | 7.980 | 2,194 |
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.