Buzzi S.p.A. (ETR:UCM)
Germany · Delayed Price · Currency is EUR 53.00
-0.60 (-1.12%)
At close: Nov 28, 2025
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | 253 |
| Nov 27, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.47% | 188 |
| Nov 26, 2025 | 53.00 | 53.45 | 52.85 | 53.35 | 53.35 | 0.66% | 319 |
| Nov 25, 2025 | 50.90 | 53.00 | 50.90 | 53.00 | 53.00 | 4.02% | 1,553 |
| Nov 24, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -2.30% | 175 |
| Nov 13, 2025 | 52.55 | 52.55 | 52.15 | 52.15 | 52.15 | 1.66% | 522 |
| Nov 12, 2025 | 51.55 | 51.55 | 51.30 | 51.30 | 51.30 | 2.60% | 357 |
| Nov 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 347 |
| Nov 7, 2025 | 49.70 | 50.00 | 49.70 | 50.00 | 50.00 | -3.29% | 2,000 |
| Nov 5, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.96% | 383 |
| Oct 30, 2025 | 52.00 | 52.35 | 51.95 | 52.20 | 52.20 | 0.97% | 2,065 |
| Oct 29, 2025 | 50.75 | 52.00 | 50.75 | 51.70 | 51.70 | 3.09% | 2,419 |
| Oct 28, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.40% | 350 |
| Oct 27, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 2.76% | 3,000 |
| Oct 24, 2025 | 49.14 | 49.14 | 49.00 | 49.00 | 49.00 | - | 348 |
| Oct 23, 2025 | 48.22 | 49.00 | 48.22 | 49.00 | 49.00 | - | 175 |
| Oct 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Oct 21, 2025 | 49.04 | 49.04 | 49.00 | 49.00 | 49.00 | - | 348 |
| Oct 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.01% | - |
| Oct 17, 2025 | 49.02 | 49.50 | 48.92 | 49.50 | 49.50 | - | 372 |
| Oct 16, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| Oct 15, 2025 | 49.74 | 49.74 | 49.50 | 49.50 | 49.50 | - | 2 |
| Oct 14, 2025 | 48.54 | 49.50 | 48.54 | 49.50 | 49.50 | - | 475 |
| Oct 13, 2025 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | 1.02% | 1,400 |
| Oct 10, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | - |
| Oct 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.30% | 3,350 |
| Oct 3, 2025 | 46.04 | 46.04 | 46.02 | 46.02 | 46.02 | -1.71% | 362 |
| Oct 2, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.26% | 181 |
| Sep 30, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.68% | 180 |
| Sep 26, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -1.58% | 52 |
| Sep 23, 2025 | 48.08 | 48.08 | 48.02 | 48.02 | 48.02 | -0.83% | 600 |
| Sep 22, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.62% | 270 |
| Sep 18, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -0.29% | 103 |
| Sep 16, 2025 | 48.58 | 48.86 | 48.58 | 48.86 | 48.86 | 1.50% | 354 |
| Sep 15, 2025 | 48.56 | 48.64 | 48.10 | 48.14 | 48.14 | -0.21% | 37,810 |