Biesse S.p.A. (FRA:BI2)
Germany · Delayed Price · Currency is EUR 3.745
-0.020 (-0.53%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:BI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.53% | 1,000 |
| Oct 22, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -6.81% | - |
| Oct 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 20, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -3.46% | - |
| Oct 19, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.60% | - |
| Oct 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.92% | - |
| Oct 15, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.95% | - |
| Oct 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -2.35% | - |
| Oct 13, 2026 | 4.31 | 4.48 | 4.31 | 4.48 | 4.48 | 1.59% | - |
| Oct 12, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Oct 9, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -3.50% | - |
| Oct 8, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | - |
| Oct 7, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | -0.54% | - |
| Oct 6, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.32% | - |
| Oct 5, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Oct 2, 2026 | 4.60 | 4.60 | 4.53 | 4.53 | 4.53 | -1.52% | - |
| Oct 1, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -2.95% | - |
| Sep 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Sep 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Sep 28, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.21% | - |
| Sep 25, 2026 | 4.81 | 4.81 | 4.75 | 4.75 | 4.75 | -2.06% | - |
| Sep 24, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | - |
| Sep 23, 2026 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 3.85% | - |
| Sep 22, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 1.63% | - |
| Sep 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.92% | - |
| Sep 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.53% | - |
| Sep 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.07% | - |
| Sep 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.06% | - |
| Sep 15, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.21% | - |
| Sep 14, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.66% | - |
| Sep 11, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.62% | - |
| Sep 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Sep 9, 2026 | 4.91 | 4.91 | 4.84 | 4.84 | 4.84 | -2.62% | - |
| Sep 8, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.43% | - |
| Sep 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Sep 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Sep 3, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.01% | - |
| Sep 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Sep 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.59% | - |
| Aug 31, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.95% | - |
| Aug 28, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.91% | - |
| Aug 27, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.95% | - |
| Aug 26, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.38% | - |
| Aug 25, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.39% | - |
| Aug 24, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.62% | - |
| Aug 21, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Aug 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Aug 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.41% | - |
| Aug 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.40% | - |