Biesse S.p.A. (LON:0DUK)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 4.420
+0.093 (2.14%)
At close: Nov 10, 2026
LON:0DUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.70% | - |
| Nov 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.35% | - |
| Nov 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.76% | - |
| Nov 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.35% | - |
| Nov 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.76% | - |
| Nov 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.00% | - |
| Oct 30, 2026 | 4.26 | 4.16 | 4.16 | 4.16 | 4.16 | -1.65% | 1,200 |
| Oct 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.12% | - |
| Oct 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 2.74% | - |
| Oct 27, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.81% | - |
| Oct 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.72% | - |
| Oct 23, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.09% | - |
| Oct 22, 2026 | 4.01 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | 8,000 |
| Oct 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -5.73% | - |
| Oct 20, 2026 | 4.43 | 4.41 | 4.41 | 4.41 | 4.41 | -0.34% | 134 |
| Oct 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -3.23% | - |
| Oct 16, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.61% | - |
| Oct 15, 2026 | 4.60 | 4.50 | 4.50 | 4.50 | 4.50 | -3.64% | 6 |
| Oct 14, 2026 | 4.64 | 4.67 | 4.67 | 4.67 | 4.67 | - | 15,000 |
| Oct 13, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.30% | - |
| Oct 12, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.28% | - |
| Oct 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.74% | - |
| Oct 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.86% | - |
| Oct 7, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.56% | - |
| Oct 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 2.29% | - |
| Oct 5, 2026 | 4.85 | 4.81 | 4.81 | 4.81 | 4.81 | -0.72% | 66 |
| Oct 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.62% | - |
| Oct 1, 2026 | 5.03 | 4.93 | 4.90 | 4.93 | 4.93 | -1.30% | 27 |
| Sep 30, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.14% | - |
| Sep 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.74% | - |
| Sep 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.07% | - |
| Sep 25, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.29% | 529 |
| Sep 24, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.05% | - |
| Sep 23, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.25% | - |
| Sep 22, 2026 | 4.97 | 5.06 | 5.01 | 5.01 | 5.01 | 0.25% | 1,808 |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | - |
| Sep 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.93% | - |
| Sep 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.30% | - |
| Sep 16, 2026 | 5.01 | 5.06 | 5.02 | 5.06 | 5.06 | 0.05% | 6,495 |
| Sep 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.55% | - |
| Sep 14, 2026 | 5.06 | 5.03 | 4.96 | 5.03 | 5.03 | -0.10% | 3,711 |
| Sep 11, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -2.71% | - |
| Sep 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.24% | - |
| Sep 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| Sep 8, 2026 | 5.31 | 5.30 | 5.30 | 5.30 | 5.30 | 1.15% | 9 |
| Sep 7, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.95% | - |
| Sep 4, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.54% | - |
| Sep 3, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.19% | - |
| Sep 2, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | - |
| Sep 1, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -4.97% | - |