Buzzi S.p.A. (FRA:UCM)
Germany · Delayed Price · Currency is EUR 0.2840
+0.0040 (1.43%)
At close: Oct 23, 2025
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 48.70 | 48.96 | 48.70 | 48.78 | 48.78 | 0.25% | 100 |
| Oct 21, 2025 | 48.80 | 48.82 | 48.66 | 48.66 | 48.66 | -0.49% | 100 |
| Oct 20, 2025 | 48.44 | 48.90 | 48.34 | 48.90 | 48.90 | 0.95% | 100 |
| Oct 17, 2025 | 47.48 | 48.44 | 47.48 | 48.44 | 48.44 | 0.71% | 100 |
| Oct 16, 2025 | 48.84 | 48.84 | 48.10 | 48.10 | 48.10 | -2.20% | 100 |
| Oct 15, 2025 | 49.44 | 50.05 | 49.18 | 49.18 | 49.18 | 0.37% | 100 |
| Oct 14, 2025 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | -1.80% | 100 |
| Oct 13, 2025 | 48.26 | 49.90 | 48.26 | 49.90 | 49.90 | 1.84% | 50 |
| Oct 10, 2025 | 49.06 | 49.58 | 49.00 | 49.00 | 49.00 | -0.24% | 50 |
| Oct 9, 2025 | 46.64 | 49.12 | 46.64 | 49.12 | 49.12 | 5.36% | 50 |
| Oct 8, 2025 | 46.18 | 46.94 | 46.18 | 46.62 | 46.62 | -0.13% | 50 |
| Oct 7, 2025 | 46.10 | 46.68 | 46.08 | 46.68 | 46.68 | 0.56% | - |
| Oct 6, 2025 | 45.96 | 46.48 | 45.64 | 46.42 | 46.42 | 1.00% | 1 |
| Oct 3, 2025 | 46.36 | 46.36 | 45.96 | 45.96 | 45.96 | -1.58% | 50 |
| Oct 2, 2025 | 46.72 | 46.98 | 46.56 | 46.70 | 46.70 | 1.13% | - |
| Oct 1, 2025 | 46.30 | 46.30 | 46.08 | 46.18 | 46.18 | -0.82% | - |
| Sep 30, 2025 | 46.12 | 46.56 | 45.92 | 46.56 | 46.56 | 0.82% | - |
| Sep 29, 2025 | 47.56 | 47.62 | 46.18 | 46.18 | 46.18 | -1.79% | 53 |
| Sep 26, 2025 | 46.88 | 47.28 | 46.88 | 47.02 | 47.02 | 0.94% | - |
| Sep 25, 2025 | 47.48 | 47.48 | 46.14 | 46.58 | 46.58 | -2.43% | 54 |
| Sep 24, 2025 | 47.74 | 47.74 | 47.24 | 47.74 | 47.74 | -0.29% | 107 |
| Sep 23, 2025 | 47.90 | 48.24 | 47.88 | 47.88 | 47.88 | - | 150 |
| Sep 22, 2025 | 47.86 | 48.26 | 47.86 | 47.88 | 47.88 | -0.13% | 150 |
| Sep 19, 2025 | 47.68 | 48.32 | 47.68 | 47.94 | 47.94 | -1.60% | 150 |
| Sep 18, 2025 | 47.22 | 48.72 | 47.22 | 48.72 | 48.72 | 2.57% | 4 |
| Sep 17, 2025 | 47.98 | 47.98 | 47.06 | 47.50 | 47.50 | -1.66% | 1 |
| Sep 16, 2025 | 48.20 | 48.40 | 48.20 | 48.30 | 48.30 | 0.17% | 201 |
| Sep 15, 2025 | 48.50 | 48.58 | 48.22 | 48.22 | 48.22 | -1.07% | 201 |
| Sep 12, 2025 | 48.44 | 49.34 | 48.38 | 48.74 | 48.74 | -0.69% | 201 |
| Sep 11, 2025 | 46.12 | 49.54 | 46.12 | 49.08 | 49.08 | 7.96% | 41 |
| Sep 10, 2025 | 45.50 | 45.52 | 45.42 | 45.46 | 45.46 | -0.26% | 20 |
| Sep 9, 2025 | 44.80 | 45.58 | 44.80 | 45.58 | 45.58 | 1.74% | 20 |
| Sep 8, 2025 | 44.14 | 44.80 | 44.14 | 44.80 | 44.80 | 2.00% | 20 |
| Sep 5, 2025 | 44.40 | 44.58 | 43.92 | 43.92 | 43.92 | -0.09% | 20 |
| Sep 4, 2025 | 43.32 | 43.96 | 43.32 | 43.96 | 43.96 | 0.83% | 70 |
| Sep 3, 2025 | 43.96 | 44.24 | 43.60 | 43.60 | 43.60 | -1.09% | 70 |
| Sep 2, 2025 | 43.96 | 44.42 | 43.88 | 44.08 | 44.08 | 1.33% | 70 |
| Sep 1, 2025 | 43.22 | 43.56 | 43.22 | 43.50 | 43.50 | -0.41% | 60 |
| Aug 29, 2025 | 43.64 | 43.78 | 43.64 | 43.68 | 43.68 | -0.46% | 60 |
| Aug 28, 2025 | 43.80 | 43.88 | 43.78 | 43.88 | 43.88 | 0.14% | 60 |
| Aug 27, 2025 | 43.64 | 43.82 | 43.54 | 43.82 | 43.82 | -0.32% | 305 |
| Aug 26, 2025 | 43.26 | 43.96 | 43.26 | 43.96 | 43.96 | 0.50% | 305 |
| Aug 25, 2025 | 43.24 | 43.74 | 43.24 | 43.74 | 43.74 | 1.44% | 1 |
| Aug 22, 2025 | 42.80 | 43.70 | 42.80 | 43.12 | 43.12 | 0.05% | 1 |
| Aug 21, 2025 | 43.40 | 43.46 | 43.10 | 43.10 | 43.10 | -0.51% | 425 |
| Aug 20, 2025 | 44.20 | 44.40 | 43.32 | 43.32 | 43.32 | -2.17% | 425 |
| Aug 19, 2025 | 43.42 | 44.76 | 43.42 | 44.28 | 44.28 | 2.07% | 101 |
| Aug 18, 2025 | 44.88 | 44.88 | 43.06 | 43.38 | 43.38 | -0.60% | 111 |
| Aug 15, 2025 | 43.96 | 44.50 | 42.80 | 43.64 | 43.64 | -0.37% | 1 |
| Aug 14, 2025 | 42.56 | 43.80 | 42.56 | 43.80 | 43.80 | 1.48% | 101 |