Biesse S.p.A. (BIT:BSS)
Italy · Delayed Price · Currency is EUR 4.980
+0.040 (0.81%)
Sep 22, 2026, 5:35 PM CET
Biesse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.94 | 5.07 | 4.94 | 4.98 | - | 0.81% | 52,854 |
| Sep 21, 2026 | 4.92 | 5.04 | 4.91 | 4.94 | 4.94 | 0.71% | 55,043 |
| Sep 18, 2026 | 5.00 | 5.06 | 4.91 | 4.91 | 4.91 | -1.80% | 117,834 |
| Sep 17, 2026 | 5.05 | 5.07 | 5.00 | 5.00 | 5.00 | -0.50% | 47,462 |
| Sep 16, 2026 | 4.98 | 5.09 | 4.98 | 5.02 | 5.02 | 1.01% | 52,674 |
| Sep 15, 2026 | 4.98 | 5.11 | 4.96 | 4.97 | 4.97 | -1.00% | 69,953 |
| Sep 14, 2026 | 5.04 | 5.04 | 4.92 | 5.02 | 5.02 | -0.20% | 76,618 |
| Sep 11, 2026 | 5.11 | 5.13 | 4.96 | 5.03 | 5.03 | -1.57% | 107,534 |
| Sep 10, 2026 | 5.15 | 5.22 | 5.11 | 5.11 | 5.11 | -0.58% | 28,838 |
| Sep 9, 2026 | 5.22 | 5.25 | 5.14 | 5.14 | 5.14 | -1.34% | 38,762 |
| Sep 8, 2026 | 5.34 | 5.34 | 5.20 | 5.21 | 5.21 | -1.14% | 24,197 |
| Sep 7, 2026 | 5.21 | 5.28 | 5.21 | 5.27 | 5.27 | 1.35% | 16,739 |
| Sep 4, 2026 | 5.20 | 5.31 | 5.20 | 5.20 | 5.20 | 0.39% | 16,487 |
| Sep 3, 2026 | 5.16 | 5.25 | 5.16 | 5.18 | 5.18 | -0.19% | 36,025 |
| Sep 2, 2026 | 5.28 | 5.28 | 5.16 | 5.19 | 5.19 | -0.95% | 32,160 |
| Sep 1, 2026 | 5.29 | 5.34 | 5.20 | 5.24 | 5.24 | -0.38% | 105,621 |
| Aug 31, 2026 | 5.28 | 5.37 | 5.24 | 5.26 | 5.26 | -1.50% | 60,694 |
| Aug 28, 2026 | 5.41 | 5.53 | 5.34 | 5.34 | 5.34 | -1.84% | 60,749 |
| Aug 27, 2026 | 5.68 | 5.68 | 5.43 | 5.44 | 5.44 | -1.81% | 65,175 |
| Aug 26, 2026 | 5.39 | 5.57 | 5.39 | 5.54 | 5.54 | 1.84% | 65,730 |
| Aug 25, 2026 | 5.42 | 5.48 | 5.35 | 5.44 | 5.44 | 1.30% | 43,856 |
| Aug 24, 2026 | 5.41 | 5.41 | 5.34 | 5.37 | 5.37 | -0.37% | 35,504 |
| Aug 21, 2026 | 5.28 | 5.43 | 5.25 | 5.39 | 5.39 | 2.47% | 98,215 |
| Aug 20, 2026 | 5.24 | 5.34 | 5.18 | 5.26 | 5.26 | 1.54% | 72,003 |
| Aug 19, 2026 | 5.13 | 5.23 | 5.09 | 5.18 | 5.18 | 1.17% | 30,513 |
| Aug 18, 2026 | 5.31 | 5.31 | 5.12 | 5.12 | 5.12 | -3.21% | 30,684 |
| Aug 17, 2026 | 5.34 | 5.35 | 5.21 | 5.29 | 5.29 | - | 53,904 |
| Aug 14, 2026 | 5.30 | 5.38 | 5.27 | 5.29 | 5.29 | 0.38% | 36,546 |
| Aug 13, 2026 | 5.15 | 5.33 | 5.15 | 5.27 | 5.27 | 0.96% | 31,482 |
| 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 |