Biesse S.p.A. (LON:0DUK)
London · Delayed Price · Currency is GBP · Price in EUR 5.42
-0.13 (-2.25%)
At close: Mar 27, 2026
LON:0DUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.54 | 5.42 | 5.42 | 5.42 | 5.42 | -2.25% | 298 |
| Mar 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.09% | - |
| Mar 25, 2026 | 5.36 | 5.54 | 5.54 | 5.54 | 5.54 | 2.50% | 308 |
| Mar 24, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 4.55% | - |
| Mar 23, 2026 | 5.08 | 5.17 | 5.17 | 5.17 | 5.17 | 0.29% | 298 |
| Mar 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.82% | - |
| Mar 19, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.25% | - |
| Mar 18, 2026 | 5.14 | 5.10 | 5.10 | 5.10 | 5.10 | 1.29% | 201 |
| Mar 17, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.92% | - |
| Mar 16, 2026 | 5.35 | 4.94 | 4.94 | 4.94 | 4.94 | -5.36% | 98 |
| Mar 13, 2026 | 5.28 | 5.27 | 5.22 | 5.22 | 5.22 | -1.69% | 231 |
| Mar 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -3.19% | - |
| Mar 11, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.05% | - |
| Mar 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.06% | - |
| Mar 9, 2026 | 5.53 | 5.35 | 5.28 | 5.28 | 5.28 | -2.04% | 715 |
| Mar 6, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.44% | - |
| Mar 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -2.04% | - |
| Mar 4, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.53% | - |
| Mar 3, 2026 | 6.00 | 5.67 | 5.67 | 5.67 | 5.67 | -6.13% | 78 |
| Mar 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.50% | - |
| Feb 27, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | - |
| Feb 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | - |
| Feb 25, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% | - |
| Feb 24, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.50% | - |
| Feb 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.42% | - |
| Feb 20, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.33% | - |
| Feb 19, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -1.24% | - |
| Feb 18, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.82% | - |
| Feb 17, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.33% | - |
| Feb 16, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.33% | - |
| Feb 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.05% | - |
| Feb 12, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.89% | - |
| Feb 11, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.61% | - |
| Feb 10, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.28% | - |
| Feb 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.21% | - |
| Feb 6, 2026 | 6.24 | 6.11 | 6.11 | 6.11 | 6.11 | -2.47% | 91 |
| Feb 5, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.56% | - |
| Feb 4, 2026 | 6.26 | 6.30 | 6.30 | 6.30 | 6.30 | 1.04% | 28 |
| Feb 3, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.32% | - |
| Feb 2, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.57% | - |
| Jan 30, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -1.93% | - |
| Jan 29, 2026 | 6.65 | 6.48 | 6.48 | 6.48 | 6.48 | -2.92% | 214 |
| Jan 28, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.15% | - |
| Jan 27, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.30% | - |
| Jan 26, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.40% | - |
| Jan 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.73% | - |
| Jan 22, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 3.21% | - |
| Jan 21, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.28% | - |
| Jan 20, 2026 | 6.68 | 6.65 | 6.62 | 6.62 | 6.62 | -1.12% | 405 |
| Jan 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.18% | - |