Buzzi S.p.A. (FRA:UCM)
Germany · Delayed Price · Currency is EUR 0.2815
+0.0020 (0.72%)
Last updated: Jan 30, 2026, 8:24 AM CET
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 48.02 | 48.02 | 47.56 | 47.58 | 47.58 | -3.84% | 9 |
| Jan 29, 2026 | 48.86 | 49.48 | 48.68 | 49.48 | 49.48 | 3.08% | - |
| Jan 28, 2026 | 49.34 | 49.34 | 48.00 | 48.00 | 48.00 | -1.68% | - |
| Jan 27, 2026 | 48.64 | 48.82 | 48.64 | 48.82 | 48.82 | -0.77% | - |
| Jan 26, 2026 | 49.18 | 49.84 | 49.18 | 49.20 | 49.20 | -1.56% | 5 |
| Jan 23, 2026 | 50.20 | 50.20 | 49.88 | 49.98 | 49.98 | -0.54% | - |
| Jan 22, 2026 | 49.00 | 50.25 | 48.82 | 50.25 | 50.25 | 3.18% | - |
| Jan 21, 2026 | 48.08 | 48.70 | 48.08 | 48.70 | 48.70 | 0.08% | - |
| Jan 20, 2026 | 48.98 | 48.98 | 48.52 | 48.66 | 48.66 | -1.70% | - |
| Jan 19, 2026 | 49.68 | 49.70 | 49.48 | 49.50 | 49.50 | -1.88% | - |
| Jan 16, 2026 | 51.35 | 51.35 | 50.45 | 50.45 | 50.45 | -1.46% | - |
| Jan 15, 2026 | 51.35 | 51.40 | 51.05 | 51.20 | 51.20 | -0.19% | - |
| Jan 14, 2026 | 50.20 | 51.70 | 50.20 | 51.30 | 51.30 | - | - |
| Jan 13, 2026 | 54.15 | 54.15 | 50.85 | 51.30 | 51.30 | -5.00% | 165 |
| Jan 12, 2026 | 52.20 | 54.00 | 52.20 | 54.00 | 54.00 | 3.25% | 295 |
| Jan 9, 2026 | 52.35 | 53.40 | 52.30 | 52.30 | 52.30 | 0.10% | - |
| Jan 8, 2026 | 52.00 | 52.25 | 51.90 | 52.25 | 52.25 | -1.51% | - |
| Jan 7, 2026 | 51.80 | 53.05 | 51.80 | 53.05 | 53.05 | 2.61% | - |
| Jan 6, 2026 | 50.95 | 51.90 | 50.55 | 51.70 | 51.70 | 0.88% | 7 |
| Jan 5, 2026 | 51.45 | 52.20 | 51.25 | 51.25 | 51.25 | -0.68% | 18 |
| Jan 2, 2026 | 51.40 | 51.80 | 51.40 | 51.60 | 51.60 | - | - |
| Dec 30, 2025 | 51.40 | 51.60 | 51.40 | 51.60 | 51.60 | -0.67% | - |
| Dec 29, 2025 | 51.80 | 51.95 | 51.80 | 51.95 | 51.95 | 0.48% | - |
| Dec 23, 2025 | 51.90 | 51.95 | 51.50 | 51.70 | 51.70 | -0.67% | - |
| Dec 22, 2025 | 52.25 | 52.25 | 51.80 | 52.05 | 52.05 | -0.67% | - |
| Dec 19, 2025 | 51.60 | 52.95 | 51.60 | 52.40 | 52.40 | 1.95% | - |
| Dec 18, 2025 | 51.00 | 51.55 | 51.00 | 51.40 | 51.40 | -1.81% | - |
| Dec 17, 2025 | 53.10 | 53.10 | 52.35 | 52.35 | 52.35 | -1.41% | - |
| Dec 16, 2025 | 52.35 | 53.20 | 52.35 | 53.10 | 53.10 | 0.28% | - |
| Dec 15, 2025 | 51.70 | 52.95 | 51.70 | 52.95 | 52.95 | 1.15% | - |
| Dec 12, 2025 | 52.10 | 52.40 | 51.95 | 52.35 | 52.35 | 0.96% | - |
| Dec 11, 2025 | 50.45 | 51.85 | 50.45 | 51.85 | 51.85 | 2.47% | - |
| Dec 10, 2025 | 51.05 | 51.05 | 49.54 | 50.60 | 50.60 | -1.56% | 40 |
| Dec 9, 2025 | 51.40 | 51.40 | 51.10 | 51.40 | 51.40 | -1.06% | - |
| Dec 8, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 2.67% | - |
| Dec 5, 2025 | 50.65 | 50.95 | 50.60 | 50.60 | 50.60 | 1.10% | - |
| Dec 4, 2025 | 50.85 | 51.65 | 50.05 | 50.05 | 50.05 | -0.89% | 196 |
| Dec 3, 2025 | 51.20 | 51.20 | 50.50 | 50.50 | 50.50 | -3.35% | - |
| Dec 2, 2025 | 52.15 | 52.25 | 52.00 | 52.25 | 52.25 | 0.58% | 40 |
| Dec 1, 2025 | 53.20 | 53.20 | 51.95 | 51.95 | 51.95 | -1.80% | 56 |
| Nov 28, 2025 | 53.20 | 53.20 | 52.80 | 52.90 | 52.90 | -0.47% | - |
| Nov 27, 2025 | 53.00 | 53.15 | 53.00 | 53.15 | 53.15 | 0.38% | - |
| Nov 26, 2025 | 52.75 | 53.70 | 52.55 | 52.95 | 52.95 | -0.56% | 214 |
| Nov 25, 2025 | 49.48 | 53.25 | 49.48 | 53.25 | 53.25 | 6.63% | 20 |
| Nov 24, 2025 | 51.45 | 51.45 | 49.94 | 49.94 | 49.94 | -0.62% | 40 |
| Nov 21, 2025 | 50.20 | 50.75 | 50.20 | 50.25 | 50.25 | -2.80% | 25 |
| Nov 20, 2025 | 51.75 | 51.75 | 51.20 | 51.70 | 51.70 | 0.19% | - |
| Nov 19, 2025 | 49.88 | 51.60 | 49.36 | 51.60 | 51.60 | 3.74% | - |
| Nov 18, 2025 | 50.60 | 50.75 | 49.74 | 49.74 | 49.74 | -2.47% | - |
| Nov 17, 2025 | 50.10 | 51.40 | 50.10 | 51.00 | 51.00 | 1.39% | - |