Biesse S.p.A. (LON:0DUK)
London · Delayed Price · Currency is GBP · Price in EUR 8.42
-0.02 (-0.24%)
At close: Oct 8, 2025
Biesse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -4.63% | - |
| Oct 9, 2025 | 8.45 | 8.50 | 8.41 | 8.43 | 8.43 | 0.12% | 13,723 |
| Oct 8, 2025 | 8.21 | 8.42 | 8.40 | 8.42 | 8.42 | -0.24% | 2,461 |
| Oct 7, 2025 | 8.16 | 8.44 | 8.19 | 8.44 | 8.44 | 3.43% | 9,518 |
| Oct 6, 2025 | 8.13 | 8.19 | 8.16 | 8.16 | 8.16 | 1.87% | 7,460 |
| Oct 3, 2025 | 7.77 | 8.02 | 8.01 | 8.01 | 8.01 | 3.62% | 20 |
| Oct 2, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 3.14% | - |
| Oct 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.42% | - |
| Sep 30, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.54% | - |
| Sep 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.41% | - |
| Sep 26, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.14% | - |
| Sep 25, 2025 | 7.52 | 7.31 | 7.31 | 7.31 | 7.31 | -3.24% | 20 |
| Sep 24, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.24% | - |
| Sep 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.93% | - |
| Sep 22, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.64% | - |
| Sep 19, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.04% | - |
| Sep 18, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 4.61% | - |
| Sep 17, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.12% | - |
| Sep 16, 2025 | 7.18 | 7.53 | 7.53 | 7.53 | 7.53 | 4.01% | 379 |
| Sep 15, 2025 | 7.16 | 7.24 | 7.24 | 7.24 | 7.24 | 0.14% | 140 |
| Sep 12, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 0.91% | - |
| Sep 11, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | - |
| Sep 10, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.44% | - |
| Sep 9, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.22% | - |
| Sep 8, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 3.48% | - |
| Sep 5, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.21% | - |
| Sep 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.96% | - |
| Sep 3, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.22% | - |
| Sep 2, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.87% | - |
| Sep 1, 2025 | 7.44 | 7.50 | 7.50 | 7.50 | 7.50 | -0.73% | 3 |
| Aug 29, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.11% | - |
| Aug 28, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.93% | - |
| Aug 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.51% | - |
| Aug 26, 2025 | 7.76 | 7.61 | 7.56 | 7.61 | 7.61 | -1.93% | 2,570 |
| Aug 22, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.84% | - |
| Aug 21, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.55% | - |
| Aug 20, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.83% | - |
| Aug 19, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 3.45% | - |
| Aug 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Aug 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Aug 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.13% | - |
| Aug 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.07% | - |
| Aug 12, 2025 | 7.43 | 7.48 | 7.48 | 7.48 | 7.48 | -0.93% | 309 |
| Aug 11, 2025 | 7.72 | 7.55 | 7.55 | 7.55 | 7.55 | -1.82% | 173 |
| Aug 8, 2025 | 7.38 | 7.69 | 7.58 | 7.69 | 7.69 | 4.06% | 2,001 |
| Aug 7, 2025 | 7.10 | 7.39 | 7.24 | 7.39 | 7.39 | 4.30% | 464 |
| Aug 6, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.56% | - |
| Aug 5, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.07% | - |
| Aug 4, 2025 | 7.20 | 7.13 | 7.13 | 7.13 | 7.13 | 0.49% | 184 |
| Aug 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.73% | - |