Buzzi S.p.A. (FRA:UCM)
Germany flag Germany · Delayed Price · Currency is EUR
0.2840
+0.0040 (1.43%)
At close: Oct 23, 2025

Buzzi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202548.7048.9648.7048.7848.780.25%100
Oct 21, 202548.8048.8248.6648.6648.66-0.49%100
Oct 20, 202548.4448.9048.3448.9048.900.95%100
Oct 17, 202547.4848.4447.4848.4448.440.71%100
Oct 16, 202548.8448.8448.1048.1048.10-2.20%100
Oct 15, 202549.4450.0549.1849.1849.180.37%100
Oct 14, 202549.0049.0048.0049.0049.00-1.80%100
Oct 13, 202548.2649.9048.2649.9049.901.84%50
Oct 10, 202549.0649.5849.0049.0049.00-0.24%50
Oct 9, 202546.6449.1246.6449.1249.125.36%50
Oct 8, 202546.1846.9446.1846.6246.62-0.13%50
Oct 7, 202546.1046.6846.0846.6846.680.56%-
Oct 6, 202545.9646.4845.6446.4246.421.00%1
Oct 3, 202546.3646.3645.9645.9645.96-1.58%50
Oct 2, 202546.7246.9846.5646.7046.701.13%-
Oct 1, 202546.3046.3046.0846.1846.18-0.82%-
Sep 30, 202546.1246.5645.9246.5646.560.82%-
Sep 29, 202547.5647.6246.1846.1846.18-1.79%53
Sep 26, 202546.8847.2846.8847.0247.020.94%-
Sep 25, 202547.4847.4846.1446.5846.58-2.43%54
Sep 24, 202547.7447.7447.2447.7447.74-0.29%107
Sep 23, 202547.9048.2447.8847.8847.88-150
Sep 22, 202547.8648.2647.8647.8847.88-0.13%150
Sep 19, 202547.6848.3247.6847.9447.94-1.60%150
Sep 18, 202547.2248.7247.2248.7248.722.57%4
Sep 17, 202547.9847.9847.0647.5047.50-1.66%1
Sep 16, 202548.2048.4048.2048.3048.300.17%201
Sep 15, 202548.5048.5848.2248.2248.22-1.07%201
Sep 12, 202548.4449.3448.3848.7448.74-0.69%201
Sep 11, 202546.1249.5446.1249.0849.087.96%41
Sep 10, 202545.5045.5245.4245.4645.46-0.26%20
Sep 9, 202544.8045.5844.8045.5845.581.74%20
Sep 8, 202544.1444.8044.1444.8044.802.00%20
Sep 5, 202544.4044.5843.9243.9243.92-0.09%20
Sep 4, 202543.3243.9643.3243.9643.960.83%70
Sep 3, 202543.9644.2443.6043.6043.60-1.09%70
Sep 2, 202543.9644.4243.8844.0844.081.33%70
Sep 1, 202543.2243.5643.2243.5043.50-0.41%60
Aug 29, 202543.6443.7843.6443.6843.68-0.46%60
Aug 28, 202543.8043.8843.7843.8843.880.14%60
Aug 27, 202543.6443.8243.5443.8243.82-0.32%305
Aug 26, 202543.2643.9643.2643.9643.960.50%305
Aug 25, 202543.2443.7443.2443.7443.741.44%1
Aug 22, 202542.8043.7042.8043.1243.120.05%1
Aug 21, 202543.4043.4643.1043.1043.10-0.51%425
Aug 20, 202544.2044.4043.3243.3243.32-2.17%425
Aug 19, 202543.4244.7643.4244.2844.282.07%101
Aug 18, 202544.8844.8843.0643.3843.38-0.60%111
Aug 15, 202543.9644.5042.8043.6443.64-0.37%1
Aug 14, 202542.5643.8042.5643.8043.801.48%101