Biesse S.p.A. (FRA:BI2)
Germany · Delayed Price · Currency is EUR 6.80
-0.41 (-5.69%)
At close: Dec 19, 2025
Biesse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.33% | - |
| Dec 4, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.20% | - |
| Dec 3, 2025 | 6.27 | 6.67 | 6.27 | 6.67 | 6.67 | 7.58% | 1,431 |
| Dec 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.31% | - |
| Dec 1, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.49% | - |
| Nov 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.32% | - |
| Nov 27, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1.00% | - |
| Nov 26, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3.26% | - |
| Nov 25, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 6.79% | - |
| Nov 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.44% | - |
| Nov 21, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.93% | - |
| Nov 20, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.47% | - |
| Nov 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Nov 18, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.54% | - |
| Nov 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 4.35% | - |
| Nov 14, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.56% | - |
| Nov 13, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.33% | - |
| Nov 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.55% | - |
| Nov 11, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.00% | - |
| Nov 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Nov 7, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.75% | - |
| Nov 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.46% | - |
| Nov 5, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% | - |
| Nov 4, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -2.60% | - |
| Nov 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -2.18% | - |
| Oct 31, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 30, 2025 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -11.00% | - |
| Oct 29, 2025 | 5.82 | 6.18 | 5.82 | 6.18 | 6.18 | -12.46% | 14 |
| Oct 28, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Oct 27, 2025 | 7.20 | 7.20 | 7.06 | 7.06 | 7.06 | -1.53% | - |
| Oct 24, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.42% | - |
| Oct 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | - |
| Oct 22, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.14% | - |
| Oct 21, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -3.34% | - |
| Oct 20, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.80% | - |
| Oct 17, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Oct 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.05% | - |
| Oct 15, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.65% | - |
| Oct 14, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.52% | - |
| Oct 13, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -4.10% | - |