Biesse S.p.A. (BIT:BSS)
Italy · Delayed Price · Currency is EUR 5.39
+0.21 (4.05%)
Mar 24, 2026, 4:11 PM CET
Biesse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.11 | 5.40 | 5.07 | 5.39 | - | 4.05% | 37,637 |
| Mar 23, 2026 | 4.90 | 5.23 | 4.90 | 5.18 | 5.18 | 0.58% | 49,015 |
| Mar 20, 2026 | 5.21 | 5.24 | 5.10 | 5.15 | 5.15 | -0.19% | 57,019 |
| Mar 19, 2026 | 4.99 | 5.16 | 4.90 | 5.16 | 5.16 | 1.98% | 40,287 |
| Mar 18, 2026 | 5.09 | 5.22 | 5.06 | 5.06 | 5.06 | -0.59% | 25,577 |
| Mar 17, 2026 | 5.01 | 5.17 | 4.84 | 5.09 | 5.09 | 2.93% | 97,195 |
| Mar 16, 2026 | 4.91 | 5.11 | 4.77 | 4.95 | 4.95 | -4.90% | 171,853 |
| Mar 13, 2026 | 5.32 | 5.34 | 5.15 | 5.20 | 5.20 | -0.95% | 62,361 |
| Mar 12, 2026 | 5.48 | 5.48 | 5.25 | 5.25 | 5.25 | -2.96% | 50,152 |
| Mar 11, 2026 | 5.53 | 5.60 | 5.41 | 5.41 | 5.41 | -3.39% | 34,624 |
| Mar 10, 2026 | 5.36 | 5.64 | 5.34 | 5.60 | 5.60 | 5.86% | 61,321 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.17 | 5.29 | 5.29 | -1.49% | 55,923 |
| Mar 6, 2026 | 5.48 | 5.61 | 5.36 | 5.37 | 5.37 | -2.36% | 65,426 |
| Mar 5, 2026 | 5.59 | 5.64 | 5.49 | 5.50 | 5.50 | -1.61% | 42,819 |
| Mar 4, 2026 | 5.60 | 5.67 | 5.47 | 5.59 | 5.59 | 0.72% | 56,359 |
| Mar 3, 2026 | 5.88 | 5.88 | 5.52 | 5.55 | 5.55 | -6.88% | 149,276 |
| Mar 2, 2026 | 5.88 | 6.06 | 5.84 | 5.96 | 5.96 | -1.00% | 43,932 |
| Feb 27, 2026 | 6.01 | 6.04 | 5.93 | 6.02 | 6.02 | - | 37,840 |
| Feb 26, 2026 | 5.96 | 6.07 | 5.95 | 6.02 | 6.02 | 0.33% | 34,933 |
| Feb 25, 2026 | 6.07 | 6.10 | 6.00 | 6.00 | 6.00 | - | 15,721 |
| Feb 24, 2026 | 5.92 | 6.12 | 5.92 | 6.00 | 6.00 | 0.33% | 32,067 |
| Feb 23, 2026 | 6.03 | 6.09 | 5.95 | 5.98 | 5.98 | 0.34% | 25,824 |
| Feb 20, 2026 | 5.98 | 6.03 | 5.91 | 5.96 | 5.96 | 0.85% | 29,757 |
| Feb 19, 2026 | 6.03 | 6.04 | 5.91 | 5.91 | 5.91 | -2.80% | 42,486 |
| Feb 18, 2026 | 6.10 | 6.11 | 6.02 | 6.08 | 6.08 | -0.16% | 22,451 |
| Feb 17, 2026 | 6.10 | 6.12 | 6.04 | 6.09 | 6.09 | 0.16% | 30,613 |
| Feb 16, 2026 | 6.28 | 6.28 | 6.08 | 6.08 | 6.08 | -2.41% | 42,627 |
| Feb 13, 2026 | 6.15 | 6.29 | 6.15 | 6.23 | 6.23 | 1.30% | 46,912 |
| Feb 12, 2026 | 6.16 | 6.36 | 6.07 | 6.15 | 6.15 | 0.99% | 60,350 |
| Feb 11, 2026 | 6.22 | 6.25 | 6.08 | 6.09 | 6.09 | -3.18% | 97,849 |
| Feb 10, 2026 | 6.24 | 6.46 | 6.24 | 6.29 | 6.29 | 0.32% | 54,093 |
| Feb 9, 2026 | 6.13 | 6.32 | 6.13 | 6.27 | 6.27 | 0.97% | 42,793 |
| Feb 6, 2026 | 6.33 | 6.33 | 6.08 | 6.21 | 6.21 | -0.64% | 65,299 |
| Feb 5, 2026 | 6.36 | 6.36 | 6.19 | 6.25 | 6.25 | -0.48% | 43,473 |
| Feb 4, 2026 | 6.31 | 6.35 | 6.20 | 6.28 | 6.28 | 0.64% | 57,376 |
| Feb 3, 2026 | 6.28 | 6.28 | 6.15 | 6.24 | 6.24 | 0.65% | 56,081 |
| Feb 2, 2026 | 6.24 | 6.33 | 6.14 | 6.20 | 6.20 | -0.64% | 51,950 |
| Jan 30, 2026 | 6.39 | 6.48 | 6.24 | 6.24 | 6.24 | -2.80% | 73,009 |
| Jan 29, 2026 | 6.52 | 6.65 | 6.40 | 6.42 | 6.42 | -2.43% | 51,830 |
| Jan 28, 2026 | 6.71 | 6.74 | 6.58 | 6.58 | 6.58 | -0.90% | 32,989 |
| Jan 27, 2026 | 6.65 | 6.74 | 6.64 | 6.64 | 6.64 | -1.04% | 33,991 |
| Jan 26, 2026 | 6.78 | 6.78 | 6.69 | 6.71 | 6.71 | -1.32% | 33,178 |
| Jan 23, 2026 | 6.97 | 6.97 | 6.79 | 6.80 | 6.80 | -2.44% | 25,348 |
| Jan 22, 2026 | 6.70 | 7.01 | 6.70 | 6.97 | 6.97 | 3.57% | 57,491 |
| Jan 21, 2026 | 6.61 | 6.77 | 6.52 | 6.73 | 6.73 | 1.82% | 46,972 |
| Jan 20, 2026 | 6.70 | 6.73 | 6.52 | 6.61 | 6.61 | -0.90% | 42,024 |
| Jan 19, 2026 | 6.91 | 6.91 | 6.58 | 6.67 | 6.67 | -2.20% | 54,167 |
| Jan 16, 2026 | 6.83 | 6.83 | 6.70 | 6.82 | 6.82 | 0.89% | 32,112 |
| Jan 15, 2026 | 6.80 | 6.88 | 6.66 | 6.76 | 6.76 | -0.44% | 63,950 |
| Jan 14, 2026 | 7.02 | 7.02 | 6.78 | 6.79 | 6.79 | -2.02% | 63,203 |