Biesse S.p.A. (FRA:BI2)
Germany · Delayed Price · Currency is EUR 5.61
-0.17 (-2.94%)
Last updated: Feb 20, 2026, 8:04 AM CET
Biesse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -2.94% | - |
| Feb 19, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.17% | - |
| Feb 18, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -1.70% | - |
| Feb 17, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.67% | - |
| Feb 16, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.67% | - |
| Feb 13, 2026 | 5.85 | 5.97 | 5.85 | 5.97 | 5.97 | 3.11% | 67 |
| Feb 12, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -3.34% | - |
| Feb 11, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% | - |
| Feb 10, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.02% | - |
| Feb 9, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.67% | - |
| Feb 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.50% | - |
| Feb 5, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.67% | - |
| Feb 4, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | - |
| Feb 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.67% | - |
| Feb 2, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.94% | - |
| Jan 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.55% | - |
| Jan 29, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.95% | - |
| Jan 28, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.09% | - |
| Jan 27, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.38% | - |
| Jan 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.55% | - |
| Jan 23, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 3.73% | - |
| Jan 22, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.90% | - |
| Jan 21, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.94% | - |
| Jan 20, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -2.30% | - |
| Jan 19, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.93% | - |
| Jan 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.46% | - |
| Jan 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.11% | - |
| Jan 14, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.04% | - |
| Jan 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.89% | - |
| Jan 12, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.15% | - |
| Jan 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.30% | - |
| Jan 8, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.46% | - |
| Jan 7, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.15% | - |
| Jan 6, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.01% | - |
| Jan 5, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 2.05% | - |
| Jan 2, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.01% | - |
| Dec 30, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 2.52% | - |
| Dec 29, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.59% | - |
| Dec 23, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -6.09% | - |
| Dec 22, 2025 | 6.69 | 7.22 | 6.69 | 7.22 | 7.22 | 6.18% | 360 |
| Dec 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -5.69% | - |
| Dec 18, 2025 | 6.83 | 7.21 | 6.83 | 7.21 | 7.21 | 6.97% | 430 |
| Dec 17, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -2.18% | - |
| Dec 16, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.44% | - |
| Dec 15, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.01% | - |
| Dec 12, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.06% | - |
| Dec 11, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -5.96% | - |
| Dec 10, 2025 | 6.85 | 7.22 | 6.85 | 7.22 | 7.22 | 1.26% | 4,842 |
| Dec 9, 2025 | 6.36 | 7.13 | 6.36 | 7.13 | 7.13 | 9.52% | 1,250 |
| Dec 8, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -2.25% | - |