Biesse S.p.A. (BIT:BSS)
Italy · Delayed Price · Currency is EUR 5.16
+0.07 (1.38%)
May 22, 2026, 5:35 PM CET
Biesse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 5.35 | 5.50 | 5.12 | 5.16 | 5.16 | -4.44% | 118,998 |
| Mar 30, 2026 | 5.40 | 5.61 | 5.35 | 5.40 | 5.40 | 0.37% | 39,306 |
| Mar 27, 2026 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | -2.18% | 41,598 |
| Mar 26, 2026 | 5.60 | 5.63 | 5.47 | 5.50 | 5.50 | -1.79% | 40,625 |
| Mar 25, 2026 | 5.33 | 5.72 | 5.33 | 5.60 | 5.60 | 4.48% | 116,268 |
| Mar 24, 2026 | 5.11 | 5.42 | 5.07 | 5.36 | 5.36 | 3.47% | 48,896 |
| 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 |