Biesse S.p.A. (LON:0DUK)
London · Delayed Price · Currency is GBP · Price in EUR 5.16
+0.04 (0.83%)
At close: Aug 11, 2026
LON:0DUK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.34% | - |
| Jun 24, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.60% | - |
| Jun 23, 2026 | 6.12 | 5.86 | 5.86 | 5.86 | 5.86 | -2.98% | 29 |
| Jun 22, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -3.21% | - |
| Jun 19, 2026 | 6.08 | 6.24 | 6.22 | 6.24 | 6.24 | 3.48% | 2,880 |
| Jun 18, 2026 | 6.06 | 6.03 | 6.03 | 6.03 | 6.03 | - | 610 |
| Jun 17, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -3.44% | - |
| Jun 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 9.56% | - |
| Jun 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.92% | - |
| Jun 12, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.76% | - |
| Jun 11, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.32% | - |
| Jun 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.94% | - |
| Jun 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% | - |
| Jun 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.63% | - |
| Jun 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | - |
| Jun 4, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.91% | - |
| Jun 3, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |