Biesse S.p.A. (BIT:BSS)
Italy · Delayed Price · Currency is EUR 7.51
-0.02 (-0.27%)
Sep 22, 2025, 10:33 AM CET
Biesse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7.78 | 7.78 | 7.53 | 7.53 | 7.53 | -2.33% | 48,974 |
| Sep 18, 2025 | 7.40 | 7.79 | 7.35 | 7.71 | 7.71 | 4.47% | 104,274 |
| Sep 17, 2025 | 7.62 | 7.66 | 7.35 | 7.38 | 7.38 | -1.99% | 71,586 |
| Sep 16, 2025 | 7.28 | 7.63 | 7.16 | 7.53 | 7.53 | 4.29% | 111,092 |
| Sep 15, 2025 | 7.21 | 7.36 | 7.16 | 7.22 | 7.22 | 1.26% | 68,881 |
| Sep 12, 2025 | 7.25 | 7.25 | 7.11 | 7.13 | 7.13 | -1.11% | 27,548 |
| Sep 11, 2025 | 7.16 | 7.23 | 7.12 | 7.21 | 7.21 | 0.98% | 35,861 |
| Sep 10, 2025 | 7.28 | 7.28 | 7.11 | 7.14 | 7.14 | -1.65% | 35,016 |
| Sep 9, 2025 | 7.36 | 7.47 | 7.20 | 7.26 | 7.26 | -1.49% | 36,086 |
| Sep 8, 2025 | 7.14 | 7.47 | 7.14 | 7.37 | 7.37 | 2.36% | 46,195 |
| Sep 5, 2025 | 7.27 | 7.29 | 7.15 | 7.20 | 7.20 | -0.83% | 28,870 |
| Sep 4, 2025 | 7.23 | 7.29 | 7.18 | 7.26 | 7.26 | 0.69% | 22,541 |
| Sep 3, 2025 | 7.44 | 7.44 | 7.21 | 7.21 | 7.21 | -1.77% | 33,387 |
| Sep 2, 2025 | 7.35 | 7.40 | 7.24 | 7.34 | 7.34 | -0.14% | 74,691 |
| Sep 1, 2025 | 7.47 | 7.54 | 7.32 | 7.35 | 7.35 | -1.34% | 65,401 |
| Aug 29, 2025 | 7.48 | 7.58 | 7.45 | 7.45 | 7.45 | -1.32% | 45,583 |
| Aug 28, 2025 | 7.54 | 7.71 | 7.53 | 7.55 | 7.55 | 1.07% | 90,810 |
| Aug 27, 2025 | 7.58 | 7.63 | 7.44 | 7.47 | 7.47 | -1.19% | 29,051 |
| Aug 26, 2025 | 7.74 | 7.74 | 7.54 | 7.56 | 7.56 | -1.95% | 51,364 |
| Aug 25, 2025 | 7.69 | 7.82 | 7.69 | 7.71 | 7.71 | -0.90% | 26,552 |
| Aug 22, 2025 | 7.61 | 7.83 | 7.61 | 7.78 | 7.78 | 1.97% | 102,484 |
| Aug 21, 2025 | 7.75 | 7.75 | 7.61 | 7.63 | 7.63 | -1.55% | 17,067 |
| Aug 20, 2025 | 7.76 | 7.77 | 7.58 | 7.75 | 7.75 | -0.26% | 73,028 |
| Aug 19, 2025 | 7.47 | 7.84 | 7.47 | 7.77 | 7.77 | 2.78% | 80,921 |
| Aug 18, 2025 | 7.59 | 7.61 | 7.52 | 7.56 | 7.56 | 0.53% | 26,981 |
| Aug 14, 2025 | 7.34 | 7.55 | 7.34 | 7.52 | 7.52 | 1.48% | 36,017 |
| Aug 13, 2025 | 7.49 | 7.53 | 7.41 | 7.41 | 7.41 | -1.72% | 39,641 |
| Aug 12, 2025 | 7.35 | 7.57 | 7.35 | 7.54 | 7.54 | 1.48% | 20,850 |
| Aug 11, 2025 | 7.76 | 7.76 | 7.43 | 7.43 | 7.43 | -3.51% | 59,367 |
| Aug 8, 2025 | 7.54 | 7.70 | 7.48 | 7.70 | 7.70 | 3.49% | 49,055 |
| Aug 7, 2025 | 7.14 | 7.47 | 7.09 | 7.44 | 7.44 | 4.79% | 63,968 |
| Aug 6, 2025 | 7.12 | 7.20 | 7.03 | 7.10 | 7.10 | -1.11% | 23,891 |
| Aug 5, 2025 | 7.07 | 7.18 | 7.07 | 7.18 | 7.18 | 1.27% | 11,246 |
| Aug 4, 2025 | 7.10 | 7.22 | 7.07 | 7.09 | 7.09 | 0.42% | 22,351 |
| Aug 1, 2025 | 7.13 | 7.21 | 6.99 | 7.06 | 7.06 | -1.40% | 60,922 |
| Jul 31, 2025 | 7.44 | 7.44 | 7.14 | 7.16 | 7.16 | -2.45% | 33,185 |
| Jul 30, 2025 | 7.57 | 7.64 | 7.34 | 7.34 | 7.34 | -3.04% | 84,101 |
| Jul 29, 2025 | 7.61 | 7.70 | 7.57 | 7.57 | 7.57 | -0.39% | 31,919 |
| Jul 28, 2025 | 7.89 | 7.89 | 7.60 | 7.60 | 7.60 | -2.44% | 26,568 |
| Jul 25, 2025 | 7.89 | 7.89 | 7.75 | 7.79 | 7.79 | - | 27,687 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.72 | 7.79 | 7.79 | -1.77% | 60,888 |
| Jul 23, 2025 | 7.69 | 8.07 | 7.69 | 7.93 | 7.93 | 4.34% | 142,568 |
| Jul 22, 2025 | 7.58 | 7.68 | 7.57 | 7.60 | 7.60 | -0.26% | 24,555 |
| Jul 21, 2025 | 7.68 | 7.77 | 7.62 | 7.62 | 7.62 | -0.52% | 16,668 |
| Jul 18, 2025 | 7.86 | 7.90 | 7.59 | 7.66 | 7.66 | -1.79% | 115,704 |
| Jul 17, 2025 | 7.66 | 7.84 | 7.66 | 7.80 | 7.80 | 2.63% | 65,016 |
| Jul 16, 2025 | 7.67 | 7.67 | 7.58 | 7.60 | 7.60 | -0.91% | 17,444 |
| Jul 15, 2025 | 7.60 | 7.78 | 7.60 | 7.67 | 7.67 | 0.26% | 29,452 |
| Jul 14, 2025 | 7.47 | 7.65 | 7.41 | 7.65 | 7.65 | - | 23,808 |
| Jul 11, 2025 | 7.64 | 7.69 | 7.54 | 7.65 | 7.65 | -1.16% | 41,404 |