Biesse S.p.A. (FRA:BI2)
Germany · Delayed Price · Currency is EUR 6.41
-0.09 (-1.38%)
Last updated: Jan 27, 2026, 8:16 AM CET
Biesse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |