Biesse S.p.A. (FRA:BI2)
Germany · Delayed Price · Currency is EUR 5.18
+0.05 (0.97%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:BI2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.97% | - |
| Jun 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -9.36% | - |
| Jun 1, 2026 | 5.29 | 5.66 | 5.29 | 5.66 | 5.66 | 5.01% | 883 |
| May 29, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 3.26% | - |
| May 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -8.42% | - |
| May 27, 2026 | 5.19 | 5.70 | 5.19 | 5.70 | 5.70 | 11.76% | 848 |
| May 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94% | - |
| May 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.46% | - |
| May 22, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -9.45% | 2 |
| May 21, 2026 | 4.85 | 5.29 | 4.85 | 5.29 | 5.29 | 1.73% | 2 |
| May 20, 2026 | 4.58 | 5.20 | 4.58 | 5.20 | 5.20 | 10.17% | 1,379 |
| May 19, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -7.45% | - |
| May 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -9.73% | - |
| May 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.18% | - |
| May 14, 2026 | 5.55 | 5.66 | 5.55 | 5.66 | 5.66 | -2.92% | 1 |
| May 13, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -3.64% | - |
| May 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.47% | - |
| May 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.65% | - |
| May 8, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 3.69% | - |
| May 7, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.23% | - |
| May 6, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -2.83% | - |
| May 5, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 7.14% | 1,920 |
| May 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Apr 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Apr 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.91% | - |
| Apr 28, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.23% | - |
| Apr 27, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.56% | - |
| Apr 24, 2026 | 5.90 | 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% | - |