Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.580 | 6.700 | 6.580 | 6.600 | 6.600 | 619 |
| 2026-02-02 | 6.720 | 6.720 | 6.400 | 6.580 | 6.580 | 2,445 |
| 2026-01-30 | 6.600 | 6.740 | 6.520 | 6.520 | 6.520 | 1,230 |
| 2026-01-29 | 6.660 | 6.760 | 6.480 | 6.600 | 6.600 | 13,420 |
| 2026-01-28 | 6.360 | 6.640 | 6.360 | 6.640 | 6.640 | 4,339 |
| 2026-01-27 | 6.400 | 6.460 | 6.320 | 6.460 | 6.460 | 4,181 |
| 2026-01-26 | 6.380 | 6.540 | 6.380 | 6.520 | 6.520 | 2,563 |
| 2026-01-23 | 6.540 | 6.540 | 6.380 | 6.540 | 6.540 | 438 |
| 2026-01-22 | 6.320 | 6.560 | 6.320 | 6.540 | 6.540 | 4,480 |
| 2026-01-21 | 6.660 | 6.660 | 6.420 | 6.480 | 6.480 | 6,400 |
| 2026-01-20 | 6.600 | 6.600 | 6.400 | 6.500 | 6.500 | 5,026 |
| 2026-01-19 | 6.500 | 6.640 | 6.440 | 6.600 | 6.600 | 4,833 |
| 2026-01-16 | 6.680 | 6.700 | 6.500 | 6.600 | 6.600 | 11,773 |
| 2026-01-15 | 6.600 | 6.700 | 6.420 | 6.680 | 6.680 | 3,369 |
| 2026-01-14 | 6.540 | 6.680 | 6.540 | 6.600 | 6.600 | 4,024 |
| 2026-01-13 | 6.720 | 6.720 | 6.560 | 6.700 | 6.700 | 4,261 |
| 2026-01-12 | 6.720 | 6.720 | 6.420 | 6.700 | 6.700 | 3,972 |
| 2026-01-09 | 6.760 | 6.760 | 6.520 | 6.600 | 6.600 | 3,256 |
| 2026-01-08 | 6.780 | 6.800 | 6.500 | 6.720 | 6.720 | 1,105 |
| 2026-01-07 | 6.780 | 6.780 | 6.360 | 6.780 | 6.780 | 1,266 |
| 2026-01-06 | 6.440 | 6.780 | 6.060 | 6.780 | 6.780 | 10,979 |
| 2026-01-05 | 6.460 | 6.460 | 6.300 | 6.420 | 6.420 | 1,681 |
| 2026-01-02 | 6.460 | 6.460 | 6.340 | 6.440 | 6.440 | 3,340 |
| 2025-12-31 | 6.460 | 6.460 | 6.140 | 6.460 | 6.460 | 1,428 |
| 2025-12-30 | 6.420 | 6.420 | 6.240 | 6.420 | 6.420 | 593 |
| 2025-12-29 | 6.420 | 6.460 | 6.200 | 6.420 | 6.420 | 1,526 |
| 2025-12-24 | 6.460 | 6.460 | 6.400 | 6.420 | 6.420 | 929 |
| 2025-12-23 | 6.380 | 6.460 | 6.200 | 6.460 | 6.460 | 754 |
| 2025-12-22 | 6.260 | 6.380 | 6.260 | 6.380 | 6.380 | 533 |
| 2025-12-19 | 6.380 | 6.380 | 6.220 | 6.260 | 6.260 | 1,651 |
| 2025-12-18 | 6.120 | 6.380 | 6.120 | 6.380 | 6.380 | 559 |
| 2025-12-17 | 6.280 | 6.280 | 6.000 | 6.280 | 6.280 | 2,045 |
| 2025-12-16 | 6.240 | 6.360 | 6.060 | 6.300 | 6.300 | 4,228 |
| 2025-12-15 | 6.260 | 6.260 | 6.020 | 6.240 | 6.240 | 845 |
| 2025-12-12 | 6.280 | 6.280 | 6.020 | 6.260 | 6.260 | 2,858 |
| 2025-12-11 | 6.060 | 6.260 | 5.920 | 6.260 | 6.260 | 4,606 |
| 2025-12-10 | 5.900 | 6.040 | 5.900 | 6.040 | 6.040 | 5,868 |
| 2025-12-09 | 5.860 | 5.980 | 5.860 | 5.940 | 5.940 | 515 |
| 2025-12-08 | 5.840 | 5.960 | 5.840 | 5.860 | 5.860 | 522 |
| 2025-12-05 | 6.000 | 6.020 | 5.840 | 6.000 | 6.000 | 1,458 |
| 2025-12-04 | 6.000 | 6.000 | 5.820 | 5.920 | 5.920 | 1,980 |
| 2025-12-03 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 1,705 |
| 2025-12-02 | 6.040 | 6.040 | 5.880 | 6.000 | 6.000 | 779 |
| 2025-12-01 | 6.040 | 6.040 | 5.940 | 6.000 | 6.000 | 1,019 |
| 2025-11-28 | 6.000 | 6.020 | 5.820 | 5.940 | 5.940 | 4,367 |
| 2025-11-27 | 6.020 | 6.020 | 5.900 | 6.000 | 6.000 | 2,107 |
| 2025-11-26 | 5.980 | 6.040 | 5.900 | 6.000 | 6.000 | 2,939 |
| 2025-11-25 | 6.140 | 6.140 | 5.800 | 5.980 | 5.980 | 3,268 |
| 2025-11-24 | 6.100 | 6.180 | 5.860 | 6.160 | 6.160 | 3,890 |
| 2025-11-21 | 6.300 | 6.300 | 5.780 | 6.060 | 6.060 | 12,501 |
| 2025-11-20 | 6.400 | 6.400 | 6.020 | 6.040 | 6.040 | 14,825 |
| 2025-11-19 | 6.400 | 6.420 | 6.260 | 6.320 | 6.320 | 1,486 |
| 2025-11-18 | 6.480 | 6.480 | 6.240 | 6.420 | 6.420 | 2,876 |
| 2025-11-17 | 6.500 | 6.560 | 6.240 | 6.440 | 6.440 | 3,704 |
| 2025-11-14 | 6.480 | 6.560 | 6.400 | 6.560 | 6.560 | 4,670 |
| 2025-11-13 | 6.500 | 6.560 | 6.200 | 6.500 | 6.500 | 2,951 |
| 2025-11-12 | 6.500 | 6.500 | 6.320 | 6.480 | 6.480 | 1,435 |
| 2025-11-11 | 6.500 | 6.500 | 6.200 | 6.480 | 6.480 | 1,753 |
| 2025-11-10 | 6.460 | 6.500 | 6.420 | 6.500 | 6.500 | 2,130 |
| 2025-11-07 | 6.420 | 6.440 | 6.340 | 6.440 | 6.440 | 1,443 |
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.