Biesse S.p.A. BSS
MIL · Italy · Producer Manufacturing
€4.93-0.04 (-0.71%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.93 | -0.71% | €5.10 | €5.10 | €4.88 | 66.46K |
| 2026-09-30 | €4.96 | -1.59% | €5.05 | €5.09 | €4.96 | 84.40K |
| 2026-09-29 | €5.04 | 0.00% | €5.04 | €5.25 | €5.04 | 117.76K |
| 2026-09-28 | €5.04 | -0.20% | €5.12 | €5.17 | €5.04 | 25.83K |
| 2026-09-25 | €5.05 | -1.17% | €5.10 | €5.20 | €5.05 | 35.13K |
| 2026-09-24 | €5.11 | -0.78% | €5.17 | €5.33 | €5.09 | 142.67K |
| 2026-09-23 | €5.15 | +3.41% | €5.05 | €5.16 | €5.00 | 48.26K |
| 2026-09-22 | €4.98 | +0.81% | €4.94 | €5.07 | €4.94 | 52.85K |
| 2026-09-21 | €4.94 | +0.71% | €4.92 | €5.04 | €4.91 | 55.04K |
| 2026-09-18 | €4.91 | -1.80% | €4.99 | €5.06 | €4.91 | 117.83K |
| 2026-09-17 | €4.99 | -0.50% | €5.05 | €5.07 | €4.99 | 47.46K |
| 2026-09-16 | €5.02 | +1.01% | €4.98 | €5.09 | €4.98 | 52.67K |
| 2026-09-15 | €4.97 | -1.00% | €4.98 | €5.11 | €4.96 | 69.95K |
| 2026-09-14 | €5.02 | -0.20% | €5.04 | €5.04 | €4.92 | 76.62K |
| 2026-09-11 | €5.03 | -1.57% | €5.11 | €5.13 | €4.96 | 107.53K |
| 2026-09-10 | €5.11 | -0.58% | €5.15 | €5.22 | €5.11 | 28.84K |
| 2026-09-09 | €5.14 | -1.34% | €5.22 | €5.25 | €5.14 | 38.76K |
| 2026-09-08 | €5.21 | -1.14% | €5.34 | €5.34 | €5.20 | 24.20K |
| 2026-09-07 | €5.27 | +1.35% | €5.21 | €5.28 | €5.21 | 16.74K |
| 2026-09-04 | €5.20 | +0.39% | €5.20 | €5.31 | €5.20 | 16.49K |
| 2026-09-03 | €5.18 | -0.19% | €5.16 | €5.25 | €5.16 | 36.03K |
| 2026-09-02 | €5.19 | -0.95% | €5.28 | €5.28 | €5.16 | 32.16K |
| 2026-09-01 | €5.24 | -0.38% | €5.29 | €5.34 | €5.20 | 105.62K |
| 2026-08-31 | €5.26 | -1.50% | €5.28 | €5.37 | €5.24 | 60.69K |
| 2026-08-28 | €5.34 | -1.84% | €5.41 | €5.53 | €5.34 | 60.75K |
| 2026-08-27 | €5.44 | -1.81% | €5.68 | €5.68 | €5.43 | 65.18K |
| 2026-08-26 | €5.54 | +1.84% | €5.39 | €5.57 | €5.39 | 65.73K |
| 2026-08-25 | €5.44 | +1.30% | €5.42 | €5.48 | €5.35 | 43.86K |
| 2026-08-24 | €5.37 | -0.37% | €5.41 | €5.41 | €5.34 | 35.50K |
| 2026-08-21 | €5.39 | +2.47% | €5.28 | €5.43 | €5.25 | 98.22K |
| 2026-08-20 | €5.26 | +1.54% | €5.24 | €5.34 | €5.18 | 72.00K |
| 2026-08-19 | €5.18 | +1.17% | €5.13 | €5.23 | €5.09 | 30.51K |
| 2026-08-18 | €5.12 | -3.21% | €5.31 | €5.31 | €5.12 | 30.68K |
| 2026-08-17 | €5.29 | 0.00% | €5.34 | €5.35 | €5.21 | 53.90K |
| 2026-08-14 | €5.29 | +0.38% | €5.30 | €5.38 | €5.27 | 36.55K |
| 2026-08-13 | €5.27 | +0.96% | €5.15 | €5.33 | €5.15 | 31.48K |
| 2026-08-12 | €5.22 | +0.38% | €5.20 | €5.29 | €5.19 | 95.32K |
| 2026-08-11 | €5.20 | +1.96% | €5.08 | €5.20 | €5.08 | 56.04K |
| 2026-08-10 | €5.10 | -0.97% | €5.14 | €5.18 | €5.08 | 88.03K |
| 2026-08-07 | €5.15 | -1.53% | €5.22 | €5.27 | €5.14 | 63.22K |
| 2026-08-06 | €5.23 | -2.43% | €5.43 | €5.44 | €5.23 | 73.04K |
| 2026-08-05 | €5.36 | -4.29% | €5.60 | €5.62 | €5.36 | 124.54K |
| 2026-08-04 | €5.60 | -2.27% | €5.76 | €6.07 | €5.40 | 328.71K |
| 2026-08-03 | €5.73 | +13.02% | €5.22 | €5.91 | €5.20 | 571.66K |
| 2026-07-31 | €5.07 | +1.20% | €4.99 | €5.24 | €4.99 | 185.80K |
| 2026-07-30 | €5.01 | +0.20% | €5.04 | €5.06 | €4.95 | 71.34K |
| 2026-07-29 | €5.00 | -0.20% | €5.05 | €5.11 | €5.00 | 54.34K |
| 2026-07-28 | €5.01 | -0.79% | €5.11 | €5.30 | €5.01 | 119.66K |
| 2026-07-27 | €5.05 | -0.39% | €5.17 | €5.23 | €5.05 | 47.58K |
| 2026-07-24 | €5.07 | 0.00% | €5.14 | €5.14 | €5.05 | 21.73K |
| 2026-07-23 | €5.07 | -3.06% | €5.24 | €5.27 | €5.07 | 53.85K |
| 2026-07-22 | €5.23 | +0.58% | €5.27 | €5.27 | €5.19 | 22.44K |
| 2026-07-21 | €5.20 | 0.00% | €5.27 | €5.29 | €5.20 | 20.29K |
| 2026-07-20 | €5.20 | -0.57% | €5.30 | €5.30 | €5.19 | 21.56K |
| 2026-07-17 | €5.23 | -1.51% | €5.30 | €5.35 | €5.18 | 82.77K |
| 2026-07-16 | €5.31 | +2.51% | €5.20 | €5.31 | €5.17 | 42.66K |
| 2026-07-15 | €5.18 | -0.19% | €5.19 | €5.32 | €5.15 | 39.93K |
| 2026-07-14 | €5.19 | +0.58% | €5.16 | €5.24 | €5.15 | 32.00K |
| 2026-07-13 | €5.16 | +0.19% | €5.19 | €5.21 | €5.15 | 42.80K |
| 2026-07-10 | €5.15 | +0.59% | €5.13 | €5.20 | €5.07 | 63.19K |
| 2026-07-09 | €5.12 | 0.00% | €5.15 | €5.23 | €5.12 | 72.97K |
| 2026-07-08 | €5.12 | -3.40% | €5.31 | €5.37 | €5.09 | 166.76K |
| 2026-07-07 | €5.30 | -3.64% | €5.57 | €5.65 | €5.30 | 78.96K |
| 2026-07-06 | €5.50 | 0.00% | €5.55 | €5.69 | €5.50 | 63.04K |
| 2026-07-03 | €5.50 | +0.92% | €5.52 | €5.67 | €5.50 | 75.66K |
| 2026-07-02 | €5.45 | 0.00% | €5.44 | €5.55 | €5.38 | 82.78K |
| 2026-07-01 | €5.45 | -0.73% | €5.49 | €5.53 | €5.41 | 136.22K |
| 2026-06-30 | €5.49 | +0.18% | €5.46 | €5.57 | €5.46 | 105.19K |
| 2026-06-29 | €5.48 | -3.18% | €5.70 | €5.70 | €5.47 | 68.07K |
| 2026-06-26 | €5.66 | -1.57% | €5.70 | €5.80 | €5.62 | 39.90K |
| 2026-06-25 | €5.75 | -1.20% | €5.75 | €5.87 | €5.75 | 40.41K |
| 2026-06-24 | €5.82 | -0.68% | €5.90 | €5.93 | €5.70 | 55.58K |
| 2026-06-23 | €5.86 | -2.01% | €5.92 | €6.02 | €5.82 | 55.07K |
| 2026-06-22 | €5.98 | -0.50% | €6.09 | €6.09 | €5.96 | 27.85K |
| 2026-06-19 | €6.01 | -0.33% | €6.11 | €6.27 | €6.01 | 187.11K |
| 2026-06-18 | €6.03 | +0.50% | €6.06 | €6.24 | €6.02 | 97.64K |
| 2026-06-17 | €6.00 | -5.21% | €6.31 | €6.35 | €5.94 | 116.78K |
| 2026-06-16 | €6.33 | +11.05% | €5.62 | €6.33 | €5.62 | 326.60K |
| 2026-06-15 | €5.70 | +3.07% | €5.52 | €5.79 | €5.52 | 97.06K |
| 2026-06-12 | €5.53 | +2.98% | €5.33 | €5.67 | €5.33 | 96.55K |
| 2026-06-11 | €5.37 | +0.56% | €5.35 | €5.45 | €5.32 | 49.49K |
| 2026-06-10 | €5.34 | -1.48% | €5.37 | €5.40 | €5.28 | 44.96K |
| 2026-06-09 | €5.42 | -0.18% | €5.47 | €5.52 | €5.37 | 41.67K |
| 2026-06-08 | €5.43 | -0.55% | €5.42 | €5.48 | €5.36 | 36.20K |
| 2026-06-05 | €5.46 | -1.97% | €5.53 | €5.59 | €5.45 | 31.07K |
| 2026-06-04 | €5.57 | +1.27% | €5.55 | €5.58 | €5.49 | 12.15K |
| 2026-06-03 | €5.50 | +0.36% | €5.45 | €5.55 | €5.42 | 39.95K |
| 2026-06-02 | €5.48 | +0.92% | €5.40 | €5.57 | €5.40 | 46.66K |
| 2026-06-01 | €5.43 | -2.86% | €5.49 | €5.58 | €5.40 | 57.31K |
| 2026-05-29 | €5.59 | -1.76% | €5.74 | €5.77 | €5.58 | 74.72K |