Biesse S.p.A. (FRA:BI2)
Germany · Delayed Price · Currency is EUR 5.14
+0.07 (1.38%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:BI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.02% | - |
| Aug 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Aug 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Aug 11, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | - |
| Aug 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.62% | - |
| Aug 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.57% | - |
| Aug 6, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -4.53% | - |
| Aug 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -8.30% | - |
| Aug 4, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 21.17% | - |
| Aug 3, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 1.27% | - |
| Jul 31, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.21% | - |
| Jul 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.21% | - |
| Jul 29, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.84% | - |
| Jul 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.42% | - |
| Jul 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Jul 24, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.25% | - |
| Jul 23, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.61% | - |
| Jul 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.61% | - |
| Jul 20, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.60% | - |
| Jul 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2.66% | - |
| Jul 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Jul 15, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | - |
| Jul 14, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Jul 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | - |
| Jul 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.60% | - |
| Jul 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Jul 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.24% | - |
| Jul 3, 2026 | 5.15 | 5.45 | 5.15 | 5.43 | 5.43 | 4.22% | 1,000 |
| Jul 2, 2026 | 5.15 | 5.21 | 5.15 | 5.21 | 5.21 | 0.39% | - |
| Jul 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.19% | - |
| Jun 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.36% | - |
| Jun 29, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.65% | - |
| Jun 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.27% | - |
| Jun 25, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | - |
| Jun 24, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.11% | - |
| Jun 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.53% | - |
| Jun 22, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.35% | - |
| Jun 19, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% | - |
| Jun 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.47% | - |