Biesse S.p.A. (LON:0DUK)
London · Delayed Price · Currency is GBP · Price in EUR 6.16
-0.17 (-2.61%)
At close: Feb 11, 2026
Biesse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.44% | - |
| Jan 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.39% | - |
| Jan 14, 2026 | 6.93 | 6.91 | 6.91 | 6.91 | 6.91 | 0.29% | 12 |
| Jan 13, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.61% | 308 |
| Jan 12, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.14% | - |
| Jan 9, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.64% | - |
| Jan 8, 2026 | 7.07 | 7.05 | 7.01 | 7.02 | 7.02 | -0.92% | 927 |
| Jan 7, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.84% | - |
| Jan 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.14% | - |
| Jan 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -1.72% | - |
| Jan 2, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.33% | - |
| Dec 31, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.63% | - |
| Dec 30, 2025 | 7.16 | 7.14 | 7.11 | 7.12 | 7.12 | -1.11% | 3,102 |
| Dec 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.48% | - |
| Dec 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Dec 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% | - |
| Dec 22, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.64% | - |
| Dec 19, 2025 | 7.07 | 7.06 | 7.06 | 7.06 | 7.06 | -0.07% | 460 |
| Dec 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.53% | - |
| Dec 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.41% | - |
| Dec 16, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -2.14% | - |
| Dec 15, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.28% | - |
| Dec 12, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.41% | - |
| Dec 11, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.19% | - |
| Dec 10, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.46% | - |
| Dec 9, 2025 | 6.75 | 7.19 | 6.85 | 7.19 | 7.19 | 7.55% | 5,943 |
| Dec 8, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.69% | - |
| Dec 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.27% | - |
| Dec 4, 2025 | 7.10 | 7.08 | 7.02 | 7.03 | 7.03 | 0.36% | 14 |
| Dec 3, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 6.46% | - |
| Dec 2, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.02% | - |