Biesse S.p.A. (LON:0DUK)
London · Delayed Price · Currency is GBP · Price in EUR 5.48
0.00 (0.00%)
At close: Jun 3, 2026
LON:0DUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.74% | - |
| Jun 1, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -3.46% | - |
| May 29, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.35% | - |
| May 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.63% | - |
| May 27, 2026 | 5.46 | 5.51 | 5.51 | 5.51 | 5.51 | -0.27% | 46 |
| May 26, 2026 | 5.39 | 5.52 | 5.52 | 5.52 | 5.52 | 7.50% | 254 |
| May 22, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.13% | - |
| May 21, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.12% | - |
| May 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 5.66% | - |
| May 19, 2026 | 5.08 | 4.99 | 4.86 | 4.86 | 4.86 | -4.09% | 533 |
| May 18, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -4.92% | - |
| May 15, 2026 | 6.00 | 5.33 | 5.33 | 5.33 | 5.33 | -9.74% | 10 |
| May 14, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | - |
| May 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.99% | - |
| May 12, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.15% | - |
| May 11, 2026 | 6.55 | 6.37 | 6.34 | 6.34 | 6.34 | -2.76% | 288 |
| May 8, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.46% | - |
| May 7, 2026 | 6.22 | 6.49 | 6.26 | 6.49 | 6.49 | 3.10% | 3,831 |
| May 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.20% | - |
| May 5, 2026 | 6.03 | 6.10 | 6.10 | 6.10 | 6.10 | 2.95% | 3 |
| May 1, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Apr 30, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.92% | - |
| Apr 29, 2026 | 5.99 | 5.98 | 5.98 | 5.98 | 5.98 | -0.99% | 1,318 |
| Apr 28, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | - |
| Apr 27, 2026 | 5.99 | 6.06 | 6.06 | 6.06 | 6.06 | 1.68% | 12 |
| Apr 24, 2026 | 6.18 | 6.00 | 5.96 | 5.96 | 5.96 | -4.10% | 630 |
| Apr 23, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.24% | - |
| Apr 22, 2026 | 6.36 | 6.30 | 6.22 | 6.23 | 6.23 | -1.66% | 1,839 |
| Apr 21, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.20% | - |
| Apr 20, 2026 | 6.15 | 6.30 | 6.24 | 6.26 | 6.26 | -1.49% | 915 |
| Apr 17, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 4.70% | - |
| Apr 16, 2026 | 6.12 | 6.09 | 6.06 | 6.07 | 6.07 | -1.78% | 460 |
| Apr 15, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 5.46% | - |
| Apr 14, 2026 | 5.77 | 5.86 | 5.86 | 5.86 | 5.86 | 1.38% | 10 |
| Apr 13, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.43% | - |
| Apr 10, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2.74% | - |
| Apr 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.71% | - |
| Apr 8, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 3.89% | - |
| Apr 7, 2026 | 5.36 | 5.41 | 5.40 | 5.40 | 5.40 | -0.09% | 441 |
| Apr 2, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.28% | - |
| Apr 1, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5.09% | - |
| Mar 31, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.84% | - |
| Mar 30, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.01% | - |
| 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 | 0.83% | - |
| Mar 19, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.25% | - |