Biesse S.p.A. (BIT:BSS)
Italy · Delayed Price · Currency is EUR 5.53
+0.16 (2.98%)
Jun 12, 2026, 5:35 PM CET
Biesse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.33 | 5.67 | 5.33 | 5.53 | 5.53 | 2.98% | 96,551 |
| Jun 11, 2026 | 5.35 | 5.45 | 5.32 | 5.37 | 5.37 | 0.56% | 49,492 |
| Jun 10, 2026 | 5.37 | 5.40 | 5.28 | 5.34 | 5.34 | -1.48% | 44,956 |
| Jun 9, 2026 | 5.47 | 5.52 | 5.37 | 5.42 | 5.42 | -0.18% | 41,673 |
| Jun 8, 2026 | 5.42 | 5.48 | 5.36 | 5.43 | 5.43 | -0.55% | 36,201 |
| Jun 5, 2026 | 5.53 | 5.59 | 5.45 | 5.46 | 5.46 | -1.97% | 31,073 |
| Jun 4, 2026 | 5.55 | 5.58 | 5.49 | 5.57 | 5.57 | 1.27% | 12,149 |
| Jun 3, 2026 | 5.45 | 5.55 | 5.42 | 5.50 | 5.50 | 0.36% | 39,945 |
| Jun 2, 2026 | 5.40 | 5.57 | 5.40 | 5.48 | 5.48 | 0.92% | 46,662 |
| Jun 1, 2026 | 5.49 | 5.58 | 5.40 | 5.43 | 5.43 | -2.86% | 57,310 |
| May 29, 2026 | 5.74 | 5.77 | 5.58 | 5.59 | 5.59 | -1.76% | 74,720 |
| May 28, 2026 | 5.45 | 5.72 | 5.42 | 5.69 | 5.69 | 3.08% | 70,228 |
| May 27, 2026 | 5.49 | 5.64 | 5.49 | 5.52 | 5.52 | 0.55% | 89,434 |
| May 26, 2026 | 5.44 | 5.57 | 5.29 | 5.49 | 5.49 | 1.67% | 101,358 |
| May 25, 2026 | 5.14 | 5.43 | 5.14 | 5.40 | 5.40 | 4.65% | 79,108 |
| May 22, 2026 | 5.18 | 5.18 | 5.05 | 5.16 | 5.16 | 1.38% | 40,852 |
| May 21, 2026 | 5.18 | 5.21 | 5.07 | 5.09 | 5.09 | -1.17% | 56,671 |
| May 20, 2026 | 4.84 | 5.19 | 4.84 | 5.15 | 5.15 | 5.53% | 140,505 |
| May 19, 2026 | 5.07 | 5.08 | 4.85 | 4.88 | 4.88 | -2.79% | 220,319 |
| May 18, 2026 | 5.47 | 5.47 | 4.99 | 5.02 | 5.02 | -7.04% | 235,565 |
| May 15, 2026 | 5.85 | 5.86 | 5.28 | 5.40 | 5.40 | -9.24% | 288,464 |
| May 14, 2026 | 5.99 | 5.99 | 5.88 | 5.95 | 5.95 | 1.71% | 41,535 |
| May 13, 2026 | 6.08 | 6.19 | 5.85 | 5.85 | 5.85 | -4.57% | 99,580 |
| May 12, 2026 | 6.43 | 6.43 | 6.10 | 6.13 | 6.13 | -3.46% | 64,908 |
| May 11, 2026 | 6.51 | 6.53 | 6.32 | 6.35 | 6.35 | -1.40% | 34,611 |
| May 8, 2026 | 6.53 | 6.63 | 6.42 | 6.44 | 6.44 | -0.62% | 76,854 |
| May 7, 2026 | 6.23 | 6.56 | 6.23 | 6.48 | 6.48 | 3.51% | 91,641 |
| May 6, 2026 | 6.17 | 6.36 | 6.08 | 6.26 | 6.26 | 2.12% | 90,344 |
| May 5, 2026 | 6.13 | 6.17 | 5.94 | 6.13 | 6.13 | 1.32% | 85,301 |
| May 4, 2026 | 5.81 | 6.16 | 5.81 | 6.05 | 6.05 | 2.54% | 40,457 |
| Apr 30, 2026 | 5.98 | 6.00 | 5.85 | 5.90 | 5.90 | -1.67% | 41,433 |
| Apr 29, 2026 | 5.99 | 6.00 | 5.92 | 6.00 | 6.00 | 0.84% | 39,511 |
| Apr 28, 2026 | 6.06 | 6.06 | 5.94 | 5.95 | 5.95 | -1.82% | 27,861 |
| Apr 27, 2026 | 6.05 | 6.17 | 6.01 | 6.06 | 6.06 | 1.17% | 16,590 |
| Apr 24, 2026 | 6.12 | 6.21 | 5.95 | 5.99 | 5.99 | -3.39% | 67,061 |
| Apr 23, 2026 | 6.20 | 6.22 | 6.17 | 6.20 | 6.20 | -0.80% | 50,914 |
| Apr 22, 2026 | 6.38 | 6.47 | 6.22 | 6.25 | 6.25 | -0.95% | 59,127 |
| Apr 21, 2026 | 6.24 | 6.49 | 6.24 | 6.31 | 6.31 | 0.80% | 70,858 |
| Apr 20, 2026 | 6.29 | 6.36 | 6.15 | 6.26 | 6.26 | -0.95% | 59,302 |
| Apr 17, 2026 | 6.18 | 6.39 | 6.13 | 6.32 | 6.32 | 2.43% | 61,009 |
| Apr 16, 2026 | 6.15 | 6.23 | 6.06 | 6.17 | 6.17 | 1.48% | 56,693 |
| Apr 15, 2026 | 6.13 | 6.21 | 6.08 | 6.08 | 6.08 | 0.33% | 70,886 |
| Apr 14, 2026 | 5.79 | 6.16 | 5.79 | 6.06 | 6.06 | 5.57% | 144,491 |
| Apr 13, 2026 | 5.77 | 5.80 | 5.66 | 5.74 | 5.74 | -0.52% | 34,909 |
| Apr 10, 2026 | 5.66 | 5.86 | 5.62 | 5.77 | 5.77 | 3.22% | 75,979 |
| Apr 9, 2026 | 5.68 | 5.68 | 5.53 | 5.59 | 5.59 | -1.58% | 27,860 |
| Apr 8, 2026 | 5.52 | 5.71 | 5.51 | 5.68 | 5.68 | 7.17% | 74,172 |
| Apr 7, 2026 | 5.38 | 5.54 | 5.30 | 5.30 | 5.30 | -1.49% | 70,388 |
| Apr 2, 2026 | 5.38 | 5.44 | 5.24 | 5.38 | 5.38 | -0.74% | 79,157 |
| Apr 1, 2026 | 5.30 | 5.52 | 5.27 | 5.42 | 5.42 | 5.04% | 85,700 |