Buzzi S.p.A. (FRA:UCM)
Germany · Delayed Price · Currency is EUR 0.2815
+0.0005 (0.18%)
Last updated: Dec 1, 2025, 8:07 AM CET
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 51.45 | 51.45 | 50.30 | 50.30 | 50.30 | -3.73% | - |
| Nov 13, 2025 | 51.55 | 52.60 | 51.55 | 52.25 | 52.25 | 2.65% | - |
| Nov 12, 2025 | 50.50 | 51.25 | 50.50 | 50.90 | 50.90 | 0.30% | - |
| Nov 11, 2025 | 50.45 | 51.25 | 50.45 | 50.75 | 50.75 | 0.20% | - |
| Nov 10, 2025 | 49.52 | 50.65 | 49.52 | 50.65 | 50.65 | 2.61% | - |
| Nov 7, 2025 | 49.40 | 49.80 | 49.30 | 49.36 | 49.36 | -0.88% | 40 |
| Nov 6, 2025 | 51.05 | 51.05 | 49.80 | 49.80 | 49.80 | -1.97% | - |
| Nov 5, 2025 | 50.60 | 51.10 | 50.60 | 50.80 | 50.80 | 0.10% | - |
| Nov 4, 2025 | 51.50 | 51.50 | 50.75 | 50.75 | 50.75 | -2.78% | - |
| Nov 3, 2025 | 51.95 | 52.30 | 51.95 | 52.20 | 52.20 | 1.06% | - |
| Oct 31, 2025 | 52.45 | 52.45 | 51.65 | 51.65 | 51.65 | -0.39% | 10 |
| Oct 30, 2025 | 51.55 | 52.20 | 51.25 | 51.85 | 51.85 | 0.88% | 2 |
| Oct 29, 2025 | 50.25 | 51.90 | 50.25 | 51.40 | 51.40 | 2.59% | 340 |
| Oct 28, 2025 | 50.00 | 50.10 | 49.76 | 50.10 | 50.10 | -0.99% | - |
| Oct 27, 2025 | 49.58 | 50.60 | 49.58 | 50.60 | 50.60 | 0.30% | - |
| Oct 24, 2025 | 48.82 | 50.45 | 48.64 | 50.45 | 50.45 | 5.19% | 3 |
| Oct 23, 2025 | 48.46 | 48.46 | 47.80 | 47.96 | 47.96 | -1.68% | 2 |
| Oct 22, 2025 | 48.70 | 48.96 | 48.70 | 48.78 | 48.78 | 0.25% | - |
| Oct 21, 2025 | 48.80 | 48.82 | 48.66 | 48.66 | 48.66 | -0.49% | - |
| Oct 20, 2025 | 48.44 | 48.90 | 48.34 | 48.90 | 48.90 | 0.95% | - |
| Oct 17, 2025 | 47.48 | 48.44 | 47.48 | 48.44 | 48.44 | 0.71% | - |
| Oct 16, 2025 | 48.84 | 48.84 | 48.10 | 48.10 | 48.10 | -2.20% | - |
| Oct 15, 2025 | 49.44 | 50.05 | 49.18 | 49.18 | 49.18 | 0.37% | - |
| 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% | - |
| Oct 10, 2025 | 49.06 | 49.58 | 49.00 | 49.00 | 49.00 | -0.24% | - |
| Oct 9, 2025 | 46.64 | 49.12 | 46.64 | 49.12 | 49.12 | 5.36% | - |
| 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% | - |
| Oct 3, 2025 | 46.36 | 46.36 | 45.96 | 45.96 | 45.96 | -1.58% | - |
| 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% | - |
| 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% | 52 |
| Sep 24, 2025 | 47.74 | 47.74 | 47.24 | 47.74 | 47.74 | -0.29% | - |
| Sep 23, 2025 | 47.90 | 48.24 | 47.88 | 47.88 | 47.88 | - | - |