Buzzi S.p.A. (VIE:BZU)
Austria · Delayed Price · Currency is EUR 50.35
-0.55 (-1.08%)
Last updated: Dec 4, 2025, 3:30 PM CET
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.30 | 51.85 | 50.35 | 50.35 | 50.35 | -1.08% | - |
| Dec 3, 2025 | 50.95 | 51.25 | 50.90 | 50.90 | 50.90 | -2.77% | - |
| Dec 2, 2025 | 52.35 | 52.75 | 52.35 | 52.35 | 52.35 | - | - |
| Dec 1, 2025 | 52.80 | 52.80 | 52.35 | 52.35 | 52.35 | -1.23% | - |
| Nov 28, 2025 | 53.60 | 53.60 | 52.90 | 53.00 | 53.00 | -1.03% | - |
| Nov 27, 2025 | 53.20 | 53.55 | 53.20 | 53.55 | 53.55 | 0.37% | - |
| Nov 26, 2025 | 52.85 | 53.70 | 52.85 | 53.35 | 53.35 | 0.95% | - |
| Nov 25, 2025 | 49.72 | 52.85 | 49.72 | 52.85 | 52.85 | 5.17% | - |
| Nov 24, 2025 | 51.65 | 51.65 | 50.25 | 50.25 | 50.25 | -0.69% | - |
| Nov 21, 2025 | 51.35 | 51.35 | 50.20 | 50.60 | 50.60 | -2.88% | - |
| Nov 20, 2025 | 52.65 | 52.65 | 51.80 | 52.10 | 52.10 | 0.29% | - |
| Nov 19, 2025 | 50.35 | 51.95 | 50.35 | 51.95 | 51.95 | 3.80% | - |
| Nov 18, 2025 | 50.65 | 50.90 | 50.05 | 50.05 | 50.05 | -2.63% | - |
| Nov 17, 2025 | 51.30 | 51.40 | 51.05 | 51.40 | 51.40 | 1.38% | - |
| Nov 14, 2025 | 51.65 | 51.65 | 50.50 | 50.70 | 50.70 | -3.80% | - |
| Nov 13, 2025 | 52.15 | 52.70 | 52.15 | 52.70 | 52.70 | 2.93% | - |
| Nov 12, 2025 | 50.95 | 51.65 | 50.95 | 51.20 | 51.20 | - | - |
| Nov 11, 2025 | 51.10 | 51.90 | 51.10 | 51.20 | 51.20 | 0.39% | - |
| Nov 10, 2025 | 50.10 | 51.00 | 50.10 | 51.00 | 51.00 | 2.78% | - |
| Nov 7, 2025 | 50.45 | 50.45 | 49.52 | 49.62 | 49.62 | -1.06% | - |
| Nov 6, 2025 | 51.05 | 51.05 | 49.86 | 50.15 | 50.15 | -1.86% | - |
| Nov 5, 2025 | 51.20 | 51.60 | 51.10 | 51.10 | 51.10 | - | - |
| Nov 4, 2025 | 51.40 | 51.40 | 50.30 | 51.10 | 51.10 | -2.67% | - |
| Nov 3, 2025 | 52.45 | 52.60 | 52.35 | 52.50 | 52.50 | 0.29% | - |
| Oct 31, 2025 | 52.00 | 52.35 | 52.00 | 52.35 | 52.35 | -0.10% | 216 |
| Oct 30, 2025 | 51.65 | 52.40 | 51.65 | 52.40 | 52.40 | 1.16% | 150 |
| Oct 29, 2025 | 50.65 | 51.80 | 50.65 | 51.80 | 51.80 | 2.47% | - |
| Oct 28, 2025 | 50.20 | 50.55 | 50.20 | 50.55 | 50.55 | -0.79% | - |
| Oct 27, 2025 | 50.05 | 50.95 | 50.05 | 50.95 | 50.95 | 2.02% | - |
| Oct 24, 2025 | 49.38 | 49.94 | 49.00 | 49.94 | 49.94 | 3.44% | 432 |
| Oct 23, 2025 | 48.52 | 48.52 | 47.88 | 48.28 | 48.28 | -1.83% | - |
| Oct 22, 2025 | 49.32 | 49.32 | 48.94 | 49.18 | 49.18 | 0.57% | - |
| Oct 21, 2025 | 49.36 | 49.36 | 48.90 | 48.90 | 48.90 | -0.53% | - |
| Oct 20, 2025 | 48.78 | 49.16 | 48.78 | 49.16 | 49.16 | 1.03% | - |
| Oct 17, 2025 | 48.42 | 48.80 | 48.06 | 48.66 | 48.66 | 0.66% | 15 |
| Oct 16, 2025 | 49.10 | 49.10 | 47.78 | 48.34 | 48.34 | -2.19% | - |
| Oct 15, 2025 | 49.56 | 50.30 | 49.42 | 49.42 | 49.42 | 0.32% | - |
| Oct 14, 2025 | 48.98 | 49.26 | 48.50 | 49.26 | 49.26 | -1.97% | - |
| Oct 13, 2025 | 48.86 | 50.80 | 48.86 | 50.25 | 50.25 | 2.01% | - |
| Oct 10, 2025 | 49.86 | 49.86 | 49.06 | 49.26 | 49.26 | -0.12% | - |
| Oct 9, 2025 | 47.88 | 49.32 | 47.88 | 49.32 | 49.32 | 5.16% | - |
| Oct 8, 2025 | 46.98 | 47.38 | 46.90 | 46.90 | 46.90 | -0.04% | - |
| Oct 7, 2025 | 46.64 | 47.18 | 46.62 | 46.92 | 46.92 | 0.47% | - |
| Oct 6, 2025 | 46.60 | 46.70 | 46.32 | 46.70 | 46.70 | 1.21% | - |
| Oct 3, 2025 | 46.72 | 46.72 | 46.00 | 46.14 | 46.14 | -1.79% | - |
| Oct 2, 2025 | 47.16 | 47.20 | 46.90 | 46.98 | 46.98 | 1.16% | - |
| Oct 1, 2025 | 46.34 | 46.44 | 46.24 | 46.44 | 46.44 | -0.81% | - |
| Sep 30, 2025 | 46.74 | 46.82 | 46.72 | 46.82 | 46.82 | 0.82% | - |
| Sep 29, 2025 | 47.92 | 48.14 | 46.44 | 46.44 | 46.44 | -1.86% | - |
| Sep 26, 2025 | 47.24 | 47.32 | 47.18 | 47.32 | 47.32 | 1.98% | - |