Buzzi S.p.A. (FRA:UCM)
Germany · Delayed Price · Currency is EUR 0.2905
+0.0105 (3.75%)
Last updated: Sep 9, 2025, 8:07 AM CET
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.75% | 20 |
| Sep 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -9.68% | 20 |
| Sep 5, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 6.35% | 20 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 3,000 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | 3,000 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 0.69% | 3,000 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.58% | - |
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.52% | 3,000 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1.78% | 3,000 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1.08% | 3,000 |
| Aug 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -0.71% | - |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -8.78% | 3,000 |
| Aug 21, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | - | 9.63% | 3,000 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.41% | 3,000 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.18% | 3,000 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | 3,000 |
| Aug 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -15.22% | 3,000 |
| Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 18.37% | 3,000 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -0.18% | - |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.18% | 6,666 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.35% | 6,666 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.53% | 6,666 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.06% | 6,666 |
| Aug 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 0.89% | 6,666 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -0.88% | 6,666 |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -0.70% | 6,666 |
| Aug 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.87% | 6,666 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 0.52% | - |
| Jul 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -7.58% | 6,666 |
| Jul 29, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | - | 8.20% | 6,666 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 0.53% | 3,124 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5.56% | 3,124 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | -5.10% | - |
| Jul 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -5.01% | 3,124 |
| Jul 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 3.63% | 3,124 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.17% | - |
| Jul 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.34% | 10,000 |
| Jul 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.17% | 10,000 |
| Jul 16, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.27% | 10,000 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 0.17% | 141 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.34% | 3,038 |
| Jul 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 0.34% | 3,038 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 0.17% | 3,038 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jul 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2.12% | 3,038 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -0.87% | 3,038 |
| Jul 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -0.69% | 3,038 |
| Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2.13% | - |
| Jul 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.91% | - |