Biesse S.p.A. (FRA:BI2)
Germany · Delayed Price · Currency is EUR 5.20
-0.10 (-1.89%)
At close: Mar 27, 2026
FRA:BI2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Mar 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.74% | - |
| Mar 25, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 3.69% | - |
| Mar 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.62% | - |
| Mar 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -6.01% | - |
| Mar 20, 2026 | 4.86 | 5.16 | 4.86 | 5.16 | 5.16 | 8.40% | 499 |
| Mar 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.63% | - |
| Mar 18, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -7.35% | - |
| Mar 17, 2026 | 4.65 | 5.17 | 4.65 | 5.17 | 5.17 | 5.51% | 4,210 |
| Mar 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.01% | - |
| Mar 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -3.13% | - |
| Mar 12, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.58% | - |
| Mar 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -6.53% | - |
| Mar 10, 2026 | 4.99 | 5.68 | 4.99 | 5.67 | 5.67 | 11.83% | 921 |
| Mar 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -2.50% | - |
| Mar 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.70% | - |
| Mar 5, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.76% | - |
| Mar 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.24% | - |
| Mar 3, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -1.05% | - |
| Mar 2, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Feb 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | - |
| Feb 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% | - |
| Feb 24, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.35% | - |
| Feb 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.89% | - |
| 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% | - |