Beewize S.p.A. BWZ
MIL · Italy · Commercial Services
€0.3320+0.01 (+4.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €0.33 | +4.40% | €0.33 | €0.33 | €0.33 | 140 |
| 2026-09-30 | €0.32 | -1.85% | €0.34 | €0.34 | €0.30 | 6.47K |
| 2026-09-29 | €0.32 | -4.71% | €0.34 | €0.36 | €0.30 | 54.60K |
| 2026-09-28 | €0.34 | +1.19% | €0.34 | €0.34 | €0.34 | 801 |
| 2026-09-25 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-09-24 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-09-23 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-09-22 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-09-21 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-09-18 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-09-17 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-09-16 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-09-15 | €0.34 | +5.00% | €0.32 | €0.34 | €0.32 | 41.52K |
| 2026-09-14 | €0.32 | -8.57% | €0.32 | €0.32 | €0.32 | 20.00K |
| 2026-09-11 | €0.35 | 0.00% | €0.35 | €0.35 | €0.35 | 0 |
| 2026-09-10 | €0.35 | -2.23% | €0.35 | €0.35 | €0.35 | 1.22K |
| 2026-09-09 | €0.36 | 0.00% | €0.36 | €0.36 | €0.36 | 355 |
| 2026-09-08 | €0.36 | 0.00% | €0.36 | €0.36 | €0.36 | 0 |
| 2026-09-07 | €0.36 | 0.00% | €0.36 | €0.36 | €0.36 | 0 |
| 2026-09-04 | €0.36 | +2.29% | €0.36 | €0.36 | €0.36 | 110 |
| 2026-09-03 | €0.35 | -2.23% | €0.35 | €0.35 | €0.35 | 201 |
| 2026-09-02 | €0.36 | 0.00% | €0.36 | €0.36 | €0.36 | 0 |
| 2026-09-01 | €0.36 | 0.00% | €0.36 | €0.36 | €0.36 | 0 |
| 2026-08-31 | €0.36 | +2.29% | €0.36 | €0.36 | €0.36 | 1.00K |
| 2026-08-28 | €0.35 | -0.57% | €0.35 | €0.35 | €0.35 | 666 |
| 2026-08-27 | €0.35 | 0.00% | €0.35 | €0.35 | €0.35 | 600 |
| 2026-08-26 | €0.35 | 0.00% | €0.35 | €0.35 | €0.35 | 0 |
| 2026-08-25 | €0.35 | +4.76% | €0.32 | €0.35 | €0.32 | 1.02K |
| 2026-08-24 | €0.34 | +1.82% | €0.34 | €0.34 | €0.33 | 3.32K |
| 2026-08-21 | €0.33 | -2.94% | €0.33 | €0.33 | €0.33 | 180 |
| 2026-08-20 | €0.34 | +1.80% | €0.35 | €0.35 | €0.34 | 8.66K |
| 2026-08-19 | €0.33 | 0.00% | €0.33 | €0.33 | €0.33 | 0 |
| 2026-08-18 | €0.33 | 0.00% | €0.33 | €0.33 | €0.33 | 0 |
| 2026-08-17 | €0.33 | 0.00% | €0.33 | €0.33 | €0.33 | 0 |
| 2026-08-14 | €0.33 | +1.21% | €0.35 | €0.36 | €0.33 | 27.00K |
| 2026-08-13 | €0.33 | -5.17% | €0.33 | €0.33 | €0.33 | 3.51K |
| 2026-08-12 | €0.35 | 0.00% | €0.35 | €0.35 | €0.35 | 0 |
| 2026-08-11 | €0.35 | +2.35% | €0.35 | €0.35 | €0.35 | 3.18K |
| 2026-08-10 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-08-07 | €0.34 | 0.00% | €0.34 | €0.34 | €0.34 | 0 |
| 2026-08-06 | €0.34 | -3.41% | €0.34 | €0.34 | €0.34 | 30 |
| 2026-08-05 | €0.35 | +9.32% | €0.35 | €0.35 | €0.35 | 3.50K |
| 2026-08-04 | €0.32 | -2.42% | €0.32 | €0.32 | €0.32 | 1 |
| 2026-08-03 | €0.33 | +1.85% | €0.34 | €0.35 | €0.33 | 10.12K |
| 2026-07-31 | €0.32 | -7.43% | €0.33 | €0.34 | €0.32 | 23.02K |
| 2026-07-30 | €0.35 | -3.31% | €0.35 | €0.35 | €0.35 | 4 |
| 2026-07-29 | €0.36 | 0.00% | €0.36 | €0.36 | €0.36 | 0 |
| 2026-07-28 | €0.36 | -1.09% | €0.36 | €0.36 | €0.36 | 410 |
| 2026-07-27 | €0.37 | +4.57% | €0.34 | €0.37 | €0.32 | 11.27K |
| 2026-07-24 | €0.35 | -3.85% | €0.33 | €0.35 | €0.33 | 9.32K |
| 2026-07-23 | €0.36 | -3.70% | €0.34 | €0.36 | €0.34 | 16.14K |
| 2026-07-22 | €0.38 | -0.53% | €0.38 | €0.38 | €0.38 | 3.70K |
| 2026-07-21 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-20 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-17 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-16 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-15 | €0.38 | -0.52% | €0.38 | €0.38 | €0.38 | 1.00K |
| 2026-07-14 | €0.38 | +7.30% | €0.33 | €0.38 | €0.33 | 16.26K |
| 2026-07-13 | €0.36 | -3.26% | €0.35 | €0.36 | €0.33 | 35.55K |
| 2026-07-10 | €0.37 | 0.00% | €0.37 | €0.37 | €0.37 | 0 |
| 2026-07-09 | €0.37 | -3.66% | €0.38 | €0.38 | €0.35 | 6.10K |
| 2026-07-08 | €0.38 | 0.00% | €0.38 | €0.38 | €0.38 | 0 |
| 2026-07-07 | €0.38 | +8.52% | €0.38 | €0.38 | €0.38 | 10.00K |
| 2026-07-06 | €0.35 | -0.56% | €0.34 | €0.35 | €0.34 | 26.05K |
| 2026-07-03 | €0.35 | 0.00% | €0.35 | €0.35 | €0.35 | 0 |
| 2026-07-02 | €0.35 | 0.00% | €0.35 | €0.35 | €0.35 | 0 |
| 2026-07-01 | €0.35 | +5.99% | €0.34 | €0.37 | €0.33 | 9.61K |
| 2026-06-30 | €0.33 | -4.57% | €0.34 | €0.34 | €0.33 | 11.89K |
| 2026-06-29 | €0.35 | -5.41% | €0.35 | €0.35 | €0.35 | 8.40K |
| 2026-06-26 | €0.37 | +9.47% | €0.37 | €0.39 | €0.35 | 34.69K |
| 2026-06-25 | €0.34 | -9.14% | €0.36 | €0.36 | €0.32 | 47.57K |
| 2026-06-24 | €0.37 | +0.54% | €0.38 | €0.38 | €0.37 | 24.47K |
| 2026-06-23 | €0.37 | -1.07% | €0.38 | €0.38 | €0.35 | 44.94K |
| 2026-06-22 | €0.37 | +0.54% | €0.38 | €0.41 | €0.37 | 85.94K |
| 2026-06-19 | €0.37 | -3.63% | €0.37 | €0.37 | €0.37 | 61 |
| 2026-06-18 | €0.39 | 0.00% | €0.39 | €0.39 | €0.39 | 0 |
| 2026-06-17 | €0.39 | +1.05% | €0.38 | €0.40 | €0.37 | 44.27K |
| 2026-06-16 | €0.38 | +0.53% | €0.37 | €0.39 | €0.37 | 28.98K |
| 2026-06-15 | €0.38 | +5.56% | €0.36 | €0.38 | €0.36 | 6.00K |
| 2026-06-12 | €0.36 | -8.16% | €0.39 | €0.39 | €0.36 | 6.00K |
| 2026-06-11 | €0.39 | +5.38% | €0.36 | €0.39 | €0.36 | 54.39K |
| 2026-06-10 | €0.37 | -2.62% | €0.37 | €0.37 | €0.37 | 2.78K |
| 2026-06-09 | €0.38 | +0.53% | €0.38 | €0.38 | €0.38 | 4.00K |
| 2026-06-08 | €0.38 | -2.56% | €0.37 | €0.38 | €0.37 | 28.57K |
| 2026-06-05 | €0.39 | -4.88% | €0.42 | €0.44 | €0.39 | 44.51K |
| 2026-06-04 | €0.41 | +6.22% | €0.37 | €0.41 | €0.36 | 40.45K |
| 2026-06-03 | €0.39 | +1.05% | €0.37 | €0.39 | €0.37 | 150 |
| 2026-06-02 | €0.38 | -6.37% | €0.43 | €0.44 | €0.37 | 29.09K |
| 2026-06-01 | €0.41 | +1.49% | €0.42 | €0.42 | €0.41 | 5.05K |
| 2026-05-29 | €0.40 | +2.03% | €0.39 | €0.41 | €0.37 | 81.13K |