Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.440 | 6.440 | 6.320 | 6.420 | 6.420 | 1,388 |
| 2025-11-05 | 6.400 | 6.460 | 6.260 | 6.440 | 6.440 | 1,820 |
| 2025-11-04 | 6.440 | 6.440 | 6.260 | 6.400 | 6.400 | 1,345 |
| 2025-11-03 | 6.400 | 6.440 | 6.380 | 6.440 | 6.440 | 1,898 |
| 2025-10-31 | 6.440 | 6.440 | 6.300 | 6.380 | 6.380 | 2,352 |
| 2025-10-30 | 6.460 | 6.460 | 6.340 | 6.400 | 6.400 | 512 |
| 2025-10-29 | 6.420 | 6.460 | 6.320 | 6.460 | 6.460 | 1,127 |
| 2025-10-28 | 6.400 | 6.420 | 6.300 | 6.420 | 6.420 | 1,759 |
| 2025-10-27 | 6.400 | 6.400 | 6.200 | 6.380 | 6.380 | 1,801 |
| 2025-10-24 | 6.300 | 6.300 | 6.160 | 6.300 | 6.300 | 468 |
| 2025-10-23 | 6.060 | 6.280 | 6.060 | 6.280 | 6.280 | 1,297 |
| 2025-10-22 | 6.300 | 6.300 | 6.020 | 6.300 | 6.300 | 543 |
| 2025-10-21 | 6.300 | 6.300 | 6.040 | 6.300 | 6.300 | 1,544 |
| 2025-10-20 | 6.000 | 6.300 | 5.820 | 6.300 | 6.300 | 2,947 |
| 2025-10-17 | 5.960 | 6.000 | 5.800 | 5.980 | 5.980 | 3,093 |
| 2025-10-16 | 6.140 | 6.380 | 5.880 | 6.000 | 6.000 | 8,185 |
| 2025-10-15 | 6.460 | 6.460 | 6.200 | 6.300 | 6.300 | 3,642 |
| 2025-10-14 | 6.360 | 6.460 | 6.200 | 6.200 | 6.200 | 8,831 |
| 2025-10-13 | 6.420 | 6.560 | 6.400 | 6.500 | 6.500 | 4,522 |
| 2025-10-10 | 6.520 | 6.600 | 6.360 | 6.600 | 6.600 | 4,519 |
| 2025-10-09 | 6.500 | 6.580 | 6.440 | 6.580 | 6.580 | 1,455 |
| 2025-10-08 | 6.360 | 6.600 | 6.360 | 6.580 | 6.580 | 6,180 |
| 2025-10-07 | 6.640 | 6.640 | 6.340 | 6.520 | 6.520 | 2,868 |
| 2025-10-06 | 6.660 | 6.660 | 6.340 | 6.600 | 6.600 | 1,420 |
| 2025-10-03 | 6.600 | 6.640 | 6.420 | 6.640 | 6.640 | 3,418 |
| 2025-10-02 | 6.500 | 6.640 | 6.320 | 6.620 | 6.620 | 15,299 |
| 2025-10-01 | 6.480 | 6.480 | 6.100 | 6.280 | 6.280 | 5,077 |
| 2025-09-30 | 6.400 | 6.500 | 6.320 | 6.340 | 6.340 | 1,906 |
| 2025-09-29 | 6.480 | 6.480 | 6.320 | 6.400 | 6.400 | 1,446 |
| 2025-09-26 | 6.500 | 6.500 | 6.320 | 6.480 | 6.480 | 462 |
| 2025-09-25 | 6.500 | 6.500 | 6.280 | 6.500 | 6.500 | 1,986 |
| 2025-09-24 | 6.660 | 6.660 | 6.440 | 6.500 | 6.500 | 8,218 |
| 2025-09-23 | 6.680 | 6.680 | 6.600 | 6.660 | 6.660 | 1,342 |
| 2025-09-22 | 6.660 | 6.680 | 6.560 | 6.680 | 6.680 | 5,487 |
| 2025-09-19 | 6.660 | 6.680 | 6.600 | 6.660 | 6.660 | 5,642 |
| 2025-09-18 | 6.660 | 6.680 | 6.620 | 6.680 | 6.680 | 4,608 |
| 2025-09-17 | 6.560 | 6.700 | 6.560 | 6.680 | 6.680 | 14,523 |
| 2025-09-16 | 6.680 | 6.680 | 6.560 | 6.560 | 6.560 | 2,767 |
| 2025-09-15 | 6.740 | 6.740 | 6.540 | 6.680 | 6.680 | 7,841 |
| 2025-09-12 | 6.660 | 6.780 | 6.520 | 6.660 | 6.660 | 12,730 |
| 2025-09-11 | 6.560 | 6.660 | 6.440 | 6.600 | 6.600 | 19,192 |
| 2025-09-10 | 5.740 | 6.680 | 5.740 | 6.440 | 6.440 | 19,506 |
| 2025-09-09 | 5.760 | 5.760 | 5.620 | 5.620 | 5.620 | 667 |
| 2025-09-08 | 5.520 | 5.780 | 5.520 | 5.740 | 5.740 | 1,047 |
| 2025-09-05 | 5.700 | 5.860 | 5.520 | 5.860 | 5.860 | 2,427 |
| 2025-09-04 | 5.680 | 5.700 | 5.660 | 5.700 | 5.700 | 276 |
| 2025-09-03 | 5.560 | 5.680 | 5.500 | 5.680 | 5.680 | 2,815 |
| 2025-09-02 | 5.560 | 5.560 | 5.480 | 5.560 | 5.560 | 993 |
| 2025-09-01 | 5.320 | 5.480 | 5.320 | 5.460 | 5.460 | 2,674 |
| 2025-08-29 | 5.560 | 5.580 | 5.500 | 5.580 | 5.580 | 206 |
| 2025-08-28 | 5.500 | 5.600 | 5.420 | 5.560 | 5.560 | 1,616 |
| 2025-08-27 | 5.420 | 5.500 | 5.320 | 5.500 | 5.500 | 3,609 |
| 2025-08-26 | 5.480 | 5.480 | 5.340 | 5.420 | 5.420 | 2,243 |
| 2025-08-25 | 5.440 | 5.540 | 5.260 | 5.300 | 5.300 | 6,078 |
| 2025-08-22 | 5.500 | 5.560 | 5.420 | 5.420 | 5.420 | 1,040 |
| 2025-08-21 | 5.540 | 5.560 | 5.500 | 5.500 | 5.500 | 575 |
| 2025-08-20 | 5.560 | 5.560 | 5.400 | 5.500 | 5.500 | 2,216 |
| 2025-08-19 | 5.400 | 5.560 | 5.400 | 5.460 | 5.460 | 2,239 |
| 2025-08-18 | 5.400 | 5.560 | 5.400 | 5.420 | 5.420 | 408 |
| 2025-08-15 | 5.580 | 5.580 | 5.380 | 5.380 | 5.380 | 19 |
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.