Biesse S.p.A. (BIT:BSS)
Italy · Delayed Price · Currency is EUR 5.29
+0.07 (1.34%)
Aug 13, 2026, 5:29 PM CET
Biesse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 5.15 | 5.33 | 5.15 | 5.31 | - | 1.72% | 23,003 |
| Aug 12, 2026 | 5.20 | 5.29 | 5.19 | 5.22 | 5.22 | 0.38% | 95,317 |
| Aug 11, 2026 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 1.96% | 56,040 |
| Aug 10, 2026 | 5.14 | 5.18 | 5.08 | 5.10 | 5.10 | -0.97% | 88,033 |
| Aug 7, 2026 | 5.22 | 5.27 | 5.14 | 5.15 | 5.15 | -1.53% | 63,216 |
| Aug 6, 2026 | 5.43 | 5.44 | 5.23 | 5.23 | 5.23 | -2.43% | 73,036 |
| Aug 5, 2026 | 5.60 | 5.62 | 5.36 | 5.36 | 5.36 | -4.29% | 124,543 |
| Aug 4, 2026 | 5.76 | 6.07 | 5.40 | 5.60 | 5.60 | -2.27% | 328,710 |
| Aug 3, 2026 | 5.22 | 5.91 | 5.20 | 5.73 | 5.73 | 13.02% | 571,658 |
| Jul 31, 2026 | 4.99 | 5.24 | 4.99 | 5.07 | 5.07 | 1.20% | 185,800 |
| Jul 30, 2026 | 5.04 | 5.06 | 4.95 | 5.01 | 5.01 | 0.20% | 71,335 |
| Jul 29, 2026 | 5.05 | 5.11 | 5.00 | 5.00 | 5.00 | -0.20% | 54,342 |
| Jul 28, 2026 | 5.11 | 5.30 | 5.01 | 5.01 | 5.01 | -0.79% | 119,658 |
| Jul 27, 2026 | 5.17 | 5.23 | 5.05 | 5.05 | 5.05 | -0.39% | 47,582 |
| Jul 24, 2026 | 5.14 | 5.14 | 5.05 | 5.07 | 5.07 | - | 21,729 |
| Jul 23, 2026 | 5.24 | 5.27 | 5.07 | 5.07 | 5.07 | -3.06% | 53,853 |
| Jul 22, 2026 | 5.27 | 5.27 | 5.19 | 5.23 | 5.23 | 0.58% | 22,443 |
| Jul 21, 2026 | 5.27 | 5.29 | 5.20 | 5.20 | 5.20 | - | 20,287 |
| Jul 20, 2026 | 5.30 | 5.30 | 5.19 | 5.20 | 5.20 | -0.57% | 21,560 |
| Jul 17, 2026 | 5.30 | 5.35 | 5.17 | 5.23 | 5.23 | -1.51% | 82,771 |
| Jul 16, 2026 | 5.20 | 5.31 | 5.17 | 5.31 | 5.31 | 2.51% | 42,655 |
| Jul 15, 2026 | 5.19 | 5.32 | 5.15 | 5.18 | 5.18 | -0.19% | 39,928 |
| Jul 14, 2026 | 5.16 | 5.24 | 5.15 | 5.19 | 5.19 | 0.58% | 31,999 |
| Jul 13, 2026 | 5.19 | 5.21 | 5.15 | 5.16 | 5.16 | 0.19% | 42,795 |
| Jul 10, 2026 | 5.13 | 5.20 | 5.07 | 5.15 | 5.15 | 0.59% | 63,191 |
| Jul 9, 2026 | 5.15 | 5.23 | 5.12 | 5.12 | 5.12 | - | 72,973 |
| Jul 8, 2026 | 5.31 | 5.37 | 5.09 | 5.12 | 5.12 | -3.40% | 166,758 |
| Jul 7, 2026 | 5.57 | 5.65 | 5.30 | 5.30 | 5.30 | -3.64% | 78,961 |
| Jul 6, 2026 | 5.55 | 5.69 | 5.50 | 5.50 | 5.50 | - | 63,043 |
| Jul 3, 2026 | 5.52 | 5.67 | 5.50 | 5.50 | 5.50 | 0.92% | 75,664 |
| Jul 2, 2026 | 5.44 | 5.55 | 5.38 | 5.45 | 5.45 | - | 82,780 |
| Jul 1, 2026 | 5.49 | 5.53 | 5.41 | 5.45 | 5.45 | -0.73% | 136,216 |
| Jun 30, 2026 | 5.46 | 5.57 | 5.46 | 5.49 | 5.49 | 0.18% | 105,193 |
| Jun 29, 2026 | 5.70 | 5.70 | 5.47 | 5.48 | 5.48 | -3.18% | 68,074 |
| Jun 26, 2026 | 5.70 | 5.80 | 5.62 | 5.66 | 5.66 | -1.57% | 39,899 |
| Jun 25, 2026 | 5.75 | 5.87 | 5.75 | 5.75 | 5.75 | -1.20% | 40,409 |
| Jun 24, 2026 | 5.90 | 5.93 | 5.70 | 5.82 | 5.82 | -0.68% | 55,575 |
| Jun 23, 2026 | 5.92 | 6.02 | 5.82 | 5.86 | 5.86 | -2.01% | 55,072 |
| Jun 22, 2026 | 6.09 | 6.09 | 5.96 | 5.98 | 5.98 | -0.50% | 27,850 |
| Jun 19, 2026 | 6.11 | 6.27 | 6.01 | 6.01 | 6.01 | -0.33% | 187,107 |
| Jun 18, 2026 | 6.06 | 6.24 | 6.02 | 6.03 | 6.03 | 0.50% | 97,635 |
| Jun 17, 2026 | 6.31 | 6.35 | 5.94 | 6.00 | 6.00 | -5.21% | 116,775 |
| Jun 16, 2026 | 5.62 | 6.33 | 5.62 | 6.33 | 6.33 | 11.05% | 326,604 |
| Jun 15, 2026 | 5.52 | 5.79 | 5.52 | 5.70 | 5.70 | 3.07% | 97,061 |
| 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 |