Biesse S.p.A. (BIT:BSS)
Italy · Delayed Price · Currency is EUR 4.380
+0.260 (6.31%)
Nov 2, 2026, 1:18 PM CET
Biesse Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.12 | 4.43 | 4.12 | 4.38 | 4.38 | 6.31% | 34,407 |
| Oct 30, 2026 | 4.20 | 4.24 | 4.08 | 4.12 | 4.12 | -3.17% | 79,599 |
| Oct 29, 2026 | 4.16 | 4.28 | 4.15 | 4.26 | 4.26 | 1.79% | 88,410 |
| Oct 28, 2026 | 4.15 | 4.26 | 4.15 | 4.18 | 4.18 | 0.84% | 100,519 |
| Oct 27, 2026 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | 2.60% | 41,345 |
| Oct 26, 2026 | 3.93 | 4.06 | 3.92 | 4.04 | 4.04 | 2.28% | 90,949 |
| Oct 23, 2026 | 4.04 | 4.09 | 3.92 | 3.95 | 3.95 | -2.35% | 116,915 |
| Oct 22, 2026 | 4.05 | 4.16 | 3.94 | 4.05 | 4.05 | -0.49% | 194,174 |
| Oct 21, 2026 | 4.37 | 4.42 | 4.07 | 4.07 | 4.07 | -6.34% | 204,831 |
| Oct 20, 2026 | 4.42 | 4.45 | 4.34 | 4.34 | 4.34 | -1.81% | 105,918 |
| Oct 19, 2026 | 4.46 | 4.52 | 4.42 | 4.42 | 4.42 | -1.45% | 50,070 |
| Oct 16, 2026 | 4.43 | 4.60 | 4.43 | 4.49 | 4.49 | 0.56% | 111,527 |
| Oct 15, 2026 | 4.58 | 4.58 | 4.43 | 4.46 | 4.46 | -2.73% | 109,163 |
| Oct 14, 2026 | 4.67 | 4.76 | 4.59 | 4.59 | 4.59 | -1.82% | 58,447 |
| Oct 13, 2026 | 4.66 | 4.71 | 4.58 | 4.67 | 4.67 | 1.30% | 42,100 |
| Oct 12, 2026 | 4.68 | 4.71 | 4.60 | 4.61 | 4.61 | -2.02% | 97,398 |
| Oct 9, 2026 | 4.72 | 4.79 | 4.67 | 4.71 | 4.71 | 0.11% | 62,449 |
| Oct 8, 2026 | 4.84 | 4.84 | 4.67 | 4.70 | 4.70 | -3.39% | 114,071 |
| Oct 7, 2026 | 4.97 | 4.98 | 4.85 | 4.87 | 4.87 | -0.71% | 78,182 |
| Oct 6, 2026 | 4.85 | 4.97 | 4.85 | 4.90 | 4.90 | 0.20% | 92,598 |
| Oct 5, 2026 | 4.90 | 4.90 | 4.78 | 4.89 | 4.89 | 1.24% | 48,917 |
| Oct 2, 2026 | 4.97 | 4.97 | 4.78 | 4.83 | 4.83 | -1.43% | 104,358 |
| Oct 1, 2026 | 5.10 | 5.10 | 4.88 | 4.90 | 4.90 | -1.21% | 77,651 |
| Sep 30, 2026 | 5.05 | 5.09 | 4.96 | 4.96 | 4.96 | -1.59% | 84,396 |
| Sep 29, 2026 | 5.04 | 5.25 | 5.04 | 5.04 | 5.04 | - | 117,756 |
| Sep 28, 2026 | 5.12 | 5.17 | 5.04 | 5.04 | 5.04 | -0.20% | 25,832 |
| Sep 25, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | -1.17% | 35,130 |
| Sep 24, 2026 | 5.17 | 5.33 | 5.09 | 5.11 | 5.11 | -0.78% | 142,671 |
| Sep 23, 2026 | 5.05 | 5.16 | 5.00 | 5.15 | 5.15 | 3.41% | 48,259 |
| Sep 22, 2026 | 4.94 | 5.07 | 4.94 | 4.98 | 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 |