Biesse S.p.A. (BIT:BSS)
Italy
· Delayed Price · Currency is EUR 6.81
-0.15 (-2.16%)
At close: Dec 5, 2025
Biesse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.96 | 7.09 | 6.77 | 6.81 | 6.81 | -2.16% | 113,234 |
| Dec 4, 2025 | 7.10 | 7.24 | 6.92 | 6.96 | 6.96 | -1.28% | 144,555 |
| Dec 3, 2025 | 6.63 | 7.13 | 6.57 | 7.05 | 7.05 | 7.31% | 293,362 |
| Dec 2, 2025 | 6.58 | 6.64 | 6.46 | 6.57 | 6.57 | 1.08% | 101,773 |
| Dec 1, 2025 | 6.42 | 6.52 | 6.30 | 6.50 | 6.50 | 1.25% | 67,788 |
| Nov 28, 2025 | 6.46 | 6.48 | 6.35 | 6.42 | 6.42 | -0.47% | 109,910 |
| Nov 27, 2025 | 6.28 | 6.46 | 6.28 | 6.45 | 6.45 | 1.26% | 97,762 |
| Nov 26, 2025 | 6.36 | 6.42 | 6.28 | 6.37 | 6.37 | 0.95% | 121,865 |
| Nov 25, 2025 | 6.10 | 6.35 | 6.01 | 6.31 | 6.31 | 3.10% | 159,791 |
| Nov 24, 2025 | 5.74 | 6.14 | 5.73 | 6.12 | 6.12 | 6.43% | 215,110 |
| Nov 21, 2025 | 5.69 | 5.75 | 5.56 | 5.75 | 5.75 | 2.31% | 57,692 |
| Nov 20, 2025 | 5.68 | 5.71 | 5.59 | 5.62 | 5.62 | -0.88% | 50,113 |
| Nov 19, 2025 | 5.83 | 5.86 | 5.67 | 5.67 | 5.67 | -1.39% | 103,882 |
| Nov 18, 2025 | 5.81 | 5.81 | 5.67 | 5.75 | 5.75 | -1.71% | 105,937 |
| Nov 17, 2025 | 5.84 | 5.95 | 5.80 | 5.85 | 5.85 | 0.52% | 146,687 |
| Nov 14, 2025 | 5.57 | 5.82 | 5.51 | 5.82 | 5.82 | 4.11% | 154,838 |
| Nov 13, 2025 | 5.69 | 5.75 | 5.56 | 5.59 | 5.59 | -0.53% | 107,935 |
| Nov 12, 2025 | 5.55 | 5.71 | 5.51 | 5.62 | 5.62 | 1.26% | 171,571 |
| Nov 11, 2025 | 5.31 | 5.59 | 5.31 | 5.55 | 5.55 | 3.35% | 152,451 |
| Nov 10, 2025 | 5.39 | 5.49 | 5.28 | 5.37 | 5.37 | 0.94% | 113,591 |
| Nov 7, 2025 | 5.42 | 5.51 | 5.24 | 5.32 | 5.32 | -0.75% | 206,966 |
| Nov 6, 2025 | 5.52 | 5.52 | 5.36 | 5.36 | 5.36 | -1.65% | 149,093 |
| Nov 5, 2025 | 5.57 | 5.71 | 5.42 | 5.45 | 5.45 | -2.33% | 303,295 |
| Nov 4, 2025 | 5.50 | 5.66 | 5.46 | 5.58 | 5.58 | 0.72% | 179,779 |
| Nov 3, 2025 | 5.71 | 5.85 | 5.52 | 5.54 | 5.54 | -2.46% | 234,421 |
| Oct 31, 2025 | 5.87 | 5.89 | 5.67 | 5.68 | 5.68 | -2.07% | 166,039 |
| Oct 30, 2025 | 5.90 | 6.04 | 5.75 | 5.80 | 5.80 | -1.36% | 333,397 |
| Oct 29, 2025 | 6.13 | 6.39 | 5.78 | 5.88 | 5.88 | -3.92% | 674,716 |
| Oct 28, 2025 | 7.33 | 7.44 | 6.06 | 6.12 | 6.12 | -16.85% | 441,147 |
| Oct 27, 2025 | 7.60 | 7.62 | 7.36 | 7.36 | 7.36 | -1.87% | 51,307 |
| Oct 24, 2025 | 7.64 | 7.64 | 7.35 | 7.50 | 7.50 | 0.40% | 75,475 |
| Oct 23, 2025 | 7.50 | 7.57 | 7.46 | 7.47 | 7.47 | -0.40% | 60,128 |
| Oct 22, 2025 | 7.46 | 7.60 | 7.46 | 7.50 | 7.50 | -0.53% | 53,890 |
| Oct 21, 2025 | 7.60 | 7.69 | 7.48 | 7.54 | 7.54 | 0.13% | 82,273 |
| Oct 20, 2025 | 7.70 | 7.71 | 7.51 | 7.53 | 7.53 | -0.92% | 60,876 |
| Oct 17, 2025 | 7.80 | 7.80 | 7.56 | 7.60 | 7.60 | -3.06% | 78,522 |
| Oct 16, 2025 | 7.92 | 7.95 | 7.78 | 7.84 | 7.84 | - | 56,230 |
| Oct 15, 2025 | 8.01 | 8.11 | 7.82 | 7.84 | 7.84 | -1.01% | 65,808 |
| Oct 14, 2025 | 7.95 | 7.97 | 7.78 | 7.92 | 7.92 | -0.63% | 52,215 |
| Oct 13, 2025 | 8.09 | 8.22 | 7.94 | 7.97 | 7.97 | -0.50% | 55,175 |
| Oct 10, 2025 | 8.42 | 8.42 | 8.01 | 8.01 | 8.01 | -3.96% | 58,990 |
| Oct 9, 2025 | 8.42 | 8.56 | 8.34 | 8.34 | 8.34 | -0.48% | 70,084 |
| Oct 8, 2025 | 8.32 | 8.47 | 8.24 | 8.38 | 8.38 | 1.70% | 80,943 |
| Oct 7, 2025 | 8.12 | 8.56 | 8.12 | 8.24 | 8.24 | 1.48% | 122,994 |
| Oct 6, 2025 | 8.20 | 8.32 | 8.04 | 8.12 | 8.12 | -0.25% | 108,531 |
| Oct 3, 2025 | 7.77 | 8.14 | 7.67 | 8.14 | 8.14 | 5.30% | 156,218 |
| Oct 2, 2025 | 7.59 | 7.82 | 7.59 | 7.73 | 7.73 | 2.93% | 123,886 |
| Oct 1, 2025 | 7.42 | 7.55 | 7.35 | 7.51 | 7.51 | 1.62% | 41,934 |
| Sep 30, 2025 | 7.38 | 7.43 | 7.27 | 7.39 | 7.39 | - | 47,851 |
| Sep 29, 2025 | 7.30 | 7.44 | 7.28 | 7.39 | 7.39 | 1.93% | 53,350 |
| Sep 26, 2025 | 7.28 | 7.46 | 7.22 | 7.25 | 7.25 | -1.49% | 64,217 |
| Sep 25, 2025 | 7.53 | 7.53 | 7.28 | 7.36 | 7.36 | -2.00% | 51,560 |
| Sep 24, 2025 | 7.63 | 7.65 | 7.50 | 7.51 | 7.51 | -1.05% | 29,310 |
| Sep 23, 2025 | 7.41 | 7.67 | 7.41 | 7.59 | 7.59 | 2.29% | 46,755 |
| Sep 22, 2025 | 7.63 | 7.63 | 7.42 | 7.42 | 7.42 | -1.46% | 21,968 |
| Sep 19, 2025 | 7.78 | 7.78 | 7.53 | 7.53 | 7.53 | -2.33% | 48,974 |
| Sep 18, 2025 | 7.40 | 7.79 | 7.35 | 7.71 | 7.71 | 4.47% | 104,274 |
| Sep 17, 2025 | 7.62 | 7.66 | 7.35 | 7.38 | 7.38 | -1.99% | 71,586 |
| Sep 16, 2025 | 7.28 | 7.63 | 7.16 | 7.53 | 7.53 | 4.29% | 111,092 |
| Sep 15, 2025 | 7.21 | 7.36 | 7.16 | 7.22 | 7.22 | 1.26% | 68,881 |
| Sep 12, 2025 | 7.25 | 7.25 | 7.11 | 7.13 | 7.13 | -1.11% | 27,548 |
| Sep 11, 2025 | 7.16 | 7.23 | 7.12 | 7.21 | 7.21 | 0.98% | 35,861 |
| Sep 10, 2025 | 7.28 | 7.28 | 7.11 | 7.14 | 7.14 | -1.65% | 35,016 |
| Sep 9, 2025 | 7.36 | 7.47 | 7.20 | 7.26 | 7.26 | -1.49% | 36,086 |
| Sep 8, 2025 | 7.14 | 7.47 | 7.14 | 7.37 | 7.37 | 2.36% | 46,195 |
| Sep 5, 2025 | 7.27 | 7.29 | 7.15 | 7.20 | 7.20 | -0.83% | 28,870 |
| Sep 4, 2025 | 7.23 | 7.29 | 7.18 | 7.26 | 7.26 | 0.69% | 22,541 |
| Sep 3, 2025 | 7.44 | 7.44 | 7.21 | 7.21 | 7.21 | -1.77% | 33,387 |
| Sep 2, 2025 | 7.35 | 7.40 | 7.24 | 7.34 | 7.34 | -0.14% | 74,691 |
| Sep 1, 2025 | 7.47 | 7.54 | 7.32 | 7.35 | 7.35 | -1.34% | 65,401 |
| Aug 29, 2025 | 7.48 | 7.58 | 7.45 | 7.45 | 7.45 | -1.32% | 45,583 |
| Aug 28, 2025 | 7.54 | 7.71 | 7.53 | 7.55 | 7.55 | 1.07% | 90,810 |
| Aug 27, 2025 | 7.58 | 7.63 | 7.44 | 7.47 | 7.47 | -1.19% | 29,051 |
| Aug 26, 2025 | 7.74 | 7.74 | 7.54 | 7.56 | 7.56 | -1.95% | 51,364 |
| Aug 25, 2025 | 7.69 | 7.82 | 7.69 | 7.71 | 7.71 | -0.90% | 26,552 |
| Aug 22, 2025 | 7.61 | 7.83 | 7.61 | 7.78 | 7.78 | 1.97% | 102,484 |
| Aug 21, 2025 | 7.75 | 7.75 | 7.61 | 7.63 | 7.63 | -1.55% | 17,067 |
| Aug 20, 2025 | 7.76 | 7.77 | 7.58 | 7.75 | 7.75 | -0.26% | 73,028 |
| Aug 19, 2025 | 7.47 | 7.84 | 7.47 | 7.77 | 7.77 | 2.78% | 80,921 |
| Aug 18, 2025 | 7.59 | 7.61 | 7.52 | 7.56 | 7.56 | 0.53% | 26,981 |
| Aug 14, 2025 | 7.34 | 7.55 | 7.34 | 7.52 | 7.52 | 1.48% | 36,017 |
| Aug 13, 2025 | 7.49 | 7.53 | 7.41 | 7.41 | 7.41 | -1.72% | 39,641 |
| Aug 12, 2025 | 7.35 | 7.57 | 7.35 | 7.54 | 7.54 | 1.48% | 20,850 |
| Aug 11, 2025 | 7.76 | 7.76 | 7.43 | 7.43 | 7.43 | -3.51% | 59,367 |
| Aug 8, 2025 | 7.54 | 7.70 | 7.48 | 7.70 | 7.70 | 3.49% | 49,055 |
| Aug 7, 2025 | 7.14 | 7.47 | 7.09 | 7.44 | 7.44 | 4.79% | 63,968 |
| Aug 6, 2025 | 7.12 | 7.20 | 7.03 | 7.10 | 7.10 | -1.11% | 23,891 |
| Aug 5, 2025 | 7.07 | 7.18 | 7.07 | 7.18 | 7.18 | 1.27% | 11,246 |
| Aug 4, 2025 | 7.10 | 7.22 | 7.07 | 7.09 | 7.09 | 0.42% | 22,351 |
| Aug 1, 2025 | 7.13 | 7.21 | 6.99 | 7.06 | 7.06 | -1.40% | 60,922 |
| Jul 31, 2025 | 7.44 | 7.44 | 7.14 | 7.16 | 7.16 | -2.45% | 33,185 |
| Jul 30, 2025 | 7.57 | 7.64 | 7.34 | 7.34 | 7.34 | -3.04% | 84,101 |
| Jul 29, 2025 | 7.61 | 7.70 | 7.57 | 7.57 | 7.57 | -0.39% | 31,919 |
| Jul 28, 2025 | 7.89 | 7.89 | 7.60 | 7.60 | 7.60 | -2.44% | 26,568 |
| Jul 25, 2025 | 7.89 | 7.89 | 7.75 | 7.79 | 7.79 | - | 27,687 |
| Jul 24, 2025 | 8.00 | 8.00 | 7.72 | 7.79 | 7.79 | -1.77% | 60,888 |
| Jul 23, 2025 | 7.69 | 8.07 | 7.69 | 7.93 | 7.93 | 4.34% | 142,568 |
| Jul 22, 2025 | 7.58 | 7.68 | 7.57 | 7.60 | 7.60 | -0.26% | 24,555 |
| Jul 21, 2025 | 7.68 | 7.77 | 7.62 | 7.62 | 7.62 | -0.52% | 16,668 |
| Jul 18, 2025 | 7.86 | 7.90 | 7.59 | 7.66 | 7.66 | -1.79% | 115,704 |