Buzzi Spa BZU
MIL · Italy · Non-Energy Minerals
€37.27-0.26 (-0.69%)
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 | €37.27 | -0.69% | €37.45 | €38.17 | €36.84 | 478.54K |
| 2026-09-30 | €37.53 | +0.08% | €37.60 | €38.12 | €37.37 | 441.98K |
| 2026-09-29 | €37.50 | +0.05% | €37.39 | €37.84 | €37.17 | 303.97K |
| 2026-09-28 | €37.48 | +0.81% | €37.45 | €37.66 | €37.07 | 221.77K |
| 2026-09-25 | €37.18 | +1.31% | €36.94 | €37.55 | €36.88 | 338.23K |
| 2026-09-24 | €36.70 | -1.05% | €36.89 | €37.33 | €36.61 | 402.98K |
| 2026-09-23 | €37.09 | -0.93% | €37.55 | €37.75 | €36.45 | 532.90K |
| 2026-09-22 | €37.44 | +0.11% | €36.01 | €37.77 | €35.53 | 1.09M |
| 2026-09-21 | €37.40 | +0.27% | €37.76 | €37.76 | €37.16 | 363.39K |
| 2026-09-18 | €37.30 | -2.18% | €38.10 | €38.62 | €37.20 | 902.75K |
| 2026-09-17 | €38.13 | -0.91% | €38.61 | €38.71 | €38.06 | 409.98K |
| 2026-09-16 | €38.48 | +1.21% | €38.00 | €38.54 | €37.73 | 384.62K |
| 2026-09-15 | €38.02 | +0.77% | €37.71 | €38.25 | €37.30 | 466.08K |
| 2026-09-14 | €37.73 | -2.96% | €38.40 | €38.68 | €37.28 | 605.66K |
| 2026-09-11 | €38.88 | +0.47% | €38.97 | €39.38 | €38.41 | 328.34K |
| 2026-09-10 | €38.70 | -2.71% | €39.59 | €39.80 | €38.63 | 385.46K |
| 2026-09-09 | €39.78 | -1.29% | €39.92 | €40.61 | €39.29 | 479.67K |
| 2026-09-08 | €40.30 | -1.23% | €40.60 | €40.60 | €40.00 | 295.53K |
| 2026-09-07 | €40.80 | +0.15% | €40.71 | €41.03 | €40.47 | 157.28K |
| 2026-09-04 | €40.74 | +1.62% | €40.02 | €41.17 | €39.91 | 304.88K |
| 2026-09-03 | €40.09 | +1.93% | €39.68 | €40.69 | €39.39 | 409.22K |
| 2026-09-02 | €39.33 | -2.62% | €40.33 | €40.33 | €39.20 | 525.80K |
| 2026-09-01 | €40.39 | -1.63% | €40.80 | €41.21 | €39.83 | 392.94K |
| 2026-08-31 | €41.06 | -1.89% | €41.53 | €41.85 | €40.92 | 877.89K |
| 2026-08-28 | €41.85 | +2.10% | €41.35 | €42.14 | €41.06 | 492.91K |
| 2026-08-27 | €40.99 | -2.08% | €41.85 | €41.91 | €40.59 | 465.64K |
| 2026-08-26 | €41.86 | +3.18% | €40.57 | €41.93 | €40.57 | 657.26K |
| 2026-08-25 | €40.57 | +2.14% | €39.82 | €40.77 | €39.62 | 472.14K |
| 2026-08-24 | €39.72 | -0.10% | €39.90 | €40.34 | €39.72 | 282.46K |
| 2026-08-21 | €39.76 | +0.89% | €39.56 | €40.18 | €39.51 | 466.09K |
| 2026-08-20 | €39.41 | +0.28% | €39.44 | €39.66 | €39.22 | 433.31K |
| 2026-08-19 | €39.30 | +0.23% | €39.33 | €39.80 | €39.24 | 425.74K |
| 2026-08-18 | €39.21 | -3.35% | €40.30 | €40.45 | €39.21 | 431.21K |
| 2026-08-17 | €40.57 | -1.27% | €41.11 | €41.11 | €40.51 | 313.25K |
| 2026-08-14 | €41.09 | +0.83% | €40.84 | €41.20 | €40.65 | 306.65K |
| 2026-08-13 | €40.75 | -1.04% | €41.08 | €41.42 | €40.75 | 387.12K |
| 2026-08-12 | €41.18 | -0.99% | €42.00 | €42.00 | €41.16 | 346.20K |
| 2026-08-11 | €41.59 | +1.02% | €41.10 | €41.96 | €40.98 | 436.43K |
| 2026-08-10 | €41.17 | -0.70% | €41.64 | €41.75 | €40.95 | 553.19K |
| 2026-08-07 | €41.46 | -0.02% | €41.46 | €41.72 | €40.88 | 661.06K |
| 2026-08-06 | €41.47 | -1.26% | €41.90 | €42.17 | €41.47 | 659.48K |
| 2026-08-05 | €42.00 | +1.23% | €41.68 | €42.58 | €40.80 | 815.06K |
| 2026-08-04 | €41.49 | -1.33% | €42.66 | €42.81 | €38.48 | 1.14M |
| 2026-08-03 | €42.05 | +2.29% | €41.44 | €42.87 | €41.44 | 521.71K |
| 2026-07-31 | €41.11 | +0.12% | €41.59 | €41.87 | €40.63 | 705.03K |
| 2026-07-30 | €41.06 | -0.41% | €41.28 | €42.54 | €41.02 | 552.09K |
| 2026-07-29 | €41.23 | -2.25% | €42.13 | €42.43 | €41.23 | 362.60K |
| 2026-07-28 | €42.18 | +0.81% | €42.14 | €42.40 | €41.59 | 397.85K |
| 2026-07-27 | €41.84 | +2.80% | €41.65 | €42.23 | €41.53 | 503.62K |
| 2026-07-24 | €40.70 | -1.50% | €41.31 | €41.64 | €40.28 | 459.71K |
| 2026-07-23 | €41.32 | -2.22% | €42.00 | €42.21 | €41.12 | 462.93K |
| 2026-07-22 | €42.26 | +0.96% | €42.00 | €42.58 | €41.66 | 362.23K |
| 2026-07-21 | €41.86 | +0.26% | €41.76 | €42.14 | €41.40 | 420.78K |
| 2026-07-20 | €41.75 | -1.49% | €42.04 | €42.69 | €41.37 | 455.41K |
| 2026-07-17 | €42.38 | -3.24% | €42.84 | €43.04 | €41.39 | 994.19K |
| 2026-07-16 | €43.80 | -2.47% | €44.94 | €45.30 | €43.67 | 425.12K |
| 2026-07-15 | €44.91 | +1.08% | €44.11 | €45.34 | €43.86 | 408.45K |
| 2026-07-14 | €44.43 | +0.45% | €44.09 | €44.56 | €43.55 | 362.21K |
| 2026-07-13 | €44.23 | -0.54% | €44.05 | €44.44 | €43.90 | 213.85K |
| 2026-07-10 | €44.47 | +2.51% | €43.40 | €44.47 | €43.20 | 384.32K |
| 2026-07-09 | €43.38 | -0.09% | €44.04 | €44.38 | €43.09 | 394.27K |
| 2026-07-08 | €43.42 | -2.86% | €44.50 | €44.55 | €43.12 | 544.47K |
| 2026-07-07 | €44.70 | -1.82% | €45.56 | €46.10 | €44.70 | 267.29K |
| 2026-07-06 | €45.53 | -0.74% | €45.77 | €46.18 | €45.39 | 189.31K |
| 2026-07-03 | €45.87 | -0.28% | €46.00 | €46.97 | €45.62 | 277.88K |
| 2026-07-02 | €46.00 | +2.47% | €44.85 | €46.30 | €44.68 | 487.84K |
| 2026-07-01 | €44.89 | +0.22% | €44.69 | €44.93 | €44.35 | 290.51K |
| 2026-06-30 | €44.79 | +3.01% | €43.70 | €45.01 | €43.23 | 674.25K |
| 2026-06-29 | €43.48 | -4.84% | €45.64 | €45.85 | €43.31 | 739.99K |
| 2026-06-26 | €45.69 | -1.87% | €46.39 | €46.67 | €45.45 | 234.60K |
| 2026-06-25 | €46.56 | +2.17% | €45.64 | €47.06 | €45.39 | 351.89K |
| 2026-06-24 | €45.57 | -1.98% | €46.30 | €46.53 | €45.31 | 577.91K |
| 2026-06-23 | €46.49 | -0.13% | €45.73 | €47.43 | €45.28 | 422.59K |
| 2026-06-22 | €46.55 | -0.62% | €46.74 | €46.88 | €45.63 | 386.32K |
| 2026-06-19 | €46.84 | -1.24% | €47.12 | €47.60 | €46.84 | 741.93K |
| 2026-06-18 | €47.43 | -1.19% | €47.60 | €47.60 | €46.34 | 431.37K |
| 2026-06-17 | €48.00 | +2.11% | €47.35 | €48.00 | €46.61 | 316.76K |
| 2026-06-16 | €47.01 | -1.63% | €48.00 | €48.13 | €46.50 | 396.08K |
| 2026-06-15 | €47.79 | +3.46% | €48.48 | €49.25 | €47.62 | 599.27K |
| 2026-06-12 | €46.19 | +5.67% | €45.00 | €47.02 | €44.28 | 800.20K |
| 2026-06-11 | €43.71 | -0.52% | €43.94 | €44.13 | €43.48 | 385.64K |
| 2026-06-10 | €43.94 | +0.55% | €43.72 | €44.46 | €43.30 | 379.07K |
| 2026-06-09 | €43.70 | +0.39% | €43.54 | €45.01 | €43.33 | 597.01K |
| 2026-06-08 | €43.53 | -1.74% | €43.45 | €44.02 | €43.20 | 387.48K |
| 2026-06-05 | €44.30 | +0.57% | €44.17 | €45.00 | €44.17 | 324.67K |
| 2026-06-04 | €44.05 | +0.55% | €44.09 | €44.64 | €43.76 | 318.17K |
| 2026-06-03 | €43.81 | -1.93% | €44.30 | €44.75 | €43.70 | 451.08K |
| 2026-06-02 | €44.67 | -1.30% | €45.47 | €45.70 | €44.30 | 456.76K |
| 2026-06-01 | €45.26 | -2.67% | €46.29 | €46.46 | €44.77 | 559.80K |
| 2026-05-29 | €46.50 | +1.33% | €45.98 | €47.18 | €45.86 | 1.18M |