Biesse S.p.A. (FRA:BI2)
Germany · Delayed Price · Currency is EUR 5.90
-0.05 (-0.84%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:BI2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | - | -0.84% | - |
| Apr 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.00% | - |
| Apr 22, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.84% | - |
| Apr 21, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.00% | - |
| Apr 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 2.56% | - |
| Apr 17, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 1.56% | - |
| Apr 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.35% | - |
| Apr 15, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 5.88% | - |
| Apr 14, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.55% | - |
| Apr 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 3.40% | - |
| Apr 10, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.67% | - |
| Apr 9, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 7.60% | - |
| Apr 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.57% | - |
| Apr 7, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% | - |
| Apr 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.35% | - |
| Apr 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Mar 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | - |
| Mar 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.31% | - |
| 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% | - |