Biesse S.p.A. (LON:0DUK)
London · Delayed Price · Currency is GBP · Price in EUR 5.29
+0.08 (1.54%)
At close: Sep 4, 2026
LON:0DUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 28, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.64% | - |
| Aug 27, 2026 | 5.51 | 5.50 | 5.50 | 5.50 | 5.50 | -0.63% | 1,446 |
| Aug 26, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.84% | - |
| Aug 25, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.83% | - |
| Aug 24, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.19% | - |
| Aug 21, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.87% | - |
| Aug 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.97% | - |
| Aug 19, 2026 | 5.16 | 5.18 | 5.18 | 5.18 | 5.18 | 0.48% | 32 |
| Aug 18, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.62% | - |
| Aug 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% | - |
| Aug 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% | - |
| Aug 13, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.76% | - |
| Aug 12, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.45% | - |
| Aug 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.83% | - |
| Aug 10, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.21% | - |
| Aug 7, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.09% | - |
| Aug 6, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.64% | - |
| Aug 5, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.63% | - |
| Aug 4, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -2.37% | - |
| Aug 3, 2026 | 5.08 | 5.70 | 5.70 | 5.70 | 5.70 | 11.76% | 100 |
| Jul 31, 2026 | 4.99 | 5.10 | 5.10 | 5.10 | 5.10 | 1.90% | 630 |
| Jul 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.38% | - |
| Jul 29, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Jul 28, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.93% | - |
| Jul 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.34% | - |
| Jul 24, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.15% | - |
| Jul 23, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.62% | - |
| Jul 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.57% | - |
| Jul 21, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38% | - |
| Jul 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.19% | - |
| Jul 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Jul 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% | - |
| Jul 15, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.75% | - |
| Jul 14, 2026 | 5.16 | 5.15 | 5.15 | 5.15 | 5.15 | -0.29% | 3,906 |
| Jul 13, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.67% | - |
| Jul 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.36% | - |
| Jul 9, 2026 | 5.15 | 5.17 | 5.13 | 5.13 | 5.13 | -0.10% | 116 |
| Jul 8, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.91% | - |
| Jul 7, 2026 | 5.52 | 5.40 | 5.40 | 5.40 | 5.40 | -3.14% | 436 |
| Jul 6, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.98% | - |
| Jul 3, 2026 | 5.48 | 5.63 | 5.63 | 5.63 | 5.63 | 2.64% | 1,000 |
| Jul 2, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.18% | - |
| Jul 1, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.26% | - |
| Jun 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.73% | - |
| Jun 29, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -3.42% | - |
| Jun 26, 2026 | 5.81 | 5.70 | 5.70 | 5.70 | 5.70 | -1.81% | 2,410 |