Biesse S.p.A. (BIT:BSS)
Italy
· Delayed Price · Currency is EUR 5.95
-0.11 (-1.82%)
Apr 28, 2026, 5:35 PM CET
Biesse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.06 | 6.06 | 5.94 | 5.95 | 5.95 | -1.82% | 27,861 |
| Apr 27, 2026 | 6.05 | 6.17 | 6.01 | 6.06 | 6.06 | 1.17% | 16,590 |
| Apr 24, 2026 | 6.12 | 6.21 | 5.95 | 5.99 | 5.99 | -3.39% | 67,061 |
| Apr 23, 2026 | 6.20 | 6.22 | 6.17 | 6.20 | 6.20 | -0.80% | 50,914 |
| Apr 22, 2026 | 6.38 | 6.47 | 6.22 | 6.25 | 6.25 | -0.95% | 59,127 |
| Apr 21, 2026 | 6.24 | 6.49 | 6.24 | 6.31 | 6.31 | 0.80% | 70,858 |
| Apr 20, 2026 | 6.29 | 6.36 | 6.15 | 6.26 | 6.26 | -0.95% | 59,302 |
| Apr 17, 2026 | 6.18 | 6.39 | 6.13 | 6.32 | 6.32 | 2.43% | 61,009 |
| Apr 16, 2026 | 6.15 | 6.23 | 6.06 | 6.17 | 6.17 | 1.48% | 56,693 |
| Apr 15, 2026 | 6.13 | 6.21 | 6.08 | 6.08 | 6.08 | 0.33% | 70,886 |
| Apr 14, 2026 | 5.79 | 6.16 | 5.79 | 6.06 | 6.06 | 5.57% | 144,491 |
| Apr 13, 2026 | 5.77 | 5.80 | 5.66 | 5.74 | 5.74 | -0.52% | 34,909 |
| Apr 10, 2026 | 5.66 | 5.86 | 5.62 | 5.77 | 5.77 | 3.22% | 75,979 |
| Apr 9, 2026 | 5.68 | 5.68 | 5.53 | 5.59 | 5.59 | -1.58% | 27,860 |
| Apr 8, 2026 | 5.52 | 5.71 | 5.51 | 5.68 | 5.68 | 7.17% | 74,172 |
| Apr 7, 2026 | 5.38 | 5.54 | 5.30 | 5.30 | 5.30 | -1.49% | 70,388 |
| Apr 2, 2026 | 5.38 | 5.44 | 5.24 | 5.38 | 5.38 | -0.74% | 79,157 |
| Apr 1, 2026 | 5.30 | 5.52 | 5.27 | 5.42 | 5.42 | 5.04% | 85,700 |
| Mar 31, 2026 | 5.35 | 5.50 | 5.12 | 5.16 | 5.16 | -4.44% | 118,998 |
| Mar 30, 2026 | 5.40 | 5.61 | 5.35 | 5.40 | 5.40 | 0.37% | 39,306 |
| Mar 27, 2026 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | -2.18% | 41,598 |
| Mar 26, 2026 | 5.60 | 5.63 | 5.47 | 5.50 | 5.50 | -1.79% | 40,625 |
| Mar 25, 2026 | 5.33 | 5.72 | 5.33 | 5.60 | 5.60 | 4.48% | 116,268 |
| Mar 24, 2026 | 5.11 | 5.42 | 5.07 | 5.36 | 5.36 | 3.47% | 48,896 |
| Mar 23, 2026 | 4.90 | 5.23 | 4.90 | 5.18 | 5.18 | 0.58% | 49,015 |
| Mar 20, 2026 | 5.21 | 5.24 | 5.10 | 5.15 | 5.15 | -0.19% | 57,019 |
| Mar 19, 2026 | 4.99 | 5.16 | 4.90 | 5.16 | 5.16 | 1.98% | 40,287 |
| Mar 18, 2026 | 5.09 | 5.22 | 5.06 | 5.06 | 5.06 | -0.59% | 25,577 |
| Mar 17, 2026 | 5.01 | 5.17 | 4.84 | 5.09 | 5.09 | 2.93% | 97,195 |
| Mar 16, 2026 | 4.91 | 5.11 | 4.77 | 4.95 | 4.95 | -4.90% | 171,853 |
| Mar 13, 2026 | 5.32 | 5.34 | 5.15 | 5.20 | 5.20 | -0.95% | 62,361 |
| Mar 12, 2026 | 5.48 | 5.48 | 5.25 | 5.25 | 5.25 | -2.96% | 50,152 |
| Mar 11, 2026 | 5.53 | 5.60 | 5.41 | 5.41 | 5.41 | -3.39% | 34,624 |
| Mar 10, 2026 | 5.36 | 5.64 | 5.34 | 5.60 | 5.60 | 5.86% | 61,321 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.17 | 5.29 | 5.29 | -1.49% | 55,923 |
| Mar 6, 2026 | 5.48 | 5.61 | 5.36 | 5.37 | 5.37 | -2.36% | 65,426 |
| Mar 5, 2026 | 5.59 | 5.64 | 5.49 | 5.50 | 5.50 | -1.61% | 42,819 |
| Mar 4, 2026 | 5.60 | 5.67 | 5.47 | 5.59 | 5.59 | 0.72% | 56,359 |
| Mar 3, 2026 | 5.88 | 5.88 | 5.52 | 5.55 | 5.55 | -6.88% | 149,276 |
| Mar 2, 2026 | 5.88 | 6.06 | 5.84 | 5.96 | 5.96 | -1.00% | 43,932 |
| Feb 27, 2026 | 6.01 | 6.04 | 5.93 | 6.02 | 6.02 | - | 37,840 |
| Feb 26, 2026 | 5.96 | 6.07 | 5.95 | 6.02 | 6.02 | 0.33% | 34,933 |
| Feb 25, 2026 | 6.07 | 6.10 | 6.00 | 6.00 | 6.00 | - | 15,721 |
| Feb 24, 2026 | 5.92 | 6.12 | 5.92 | 6.00 | 6.00 | 0.33% | 32,067 |
| Feb 23, 2026 | 6.03 | 6.09 | 5.95 | 5.98 | 5.98 | 0.34% | 25,824 |
| Feb 20, 2026 | 5.98 | 6.03 | 5.91 | 5.96 | 5.96 | 0.85% | 29,757 |
| Feb 19, 2026 | 6.03 | 6.04 | 5.91 | 5.91 | 5.91 | -2.80% | 42,486 |
| Feb 18, 2026 | 6.10 | 6.11 | 6.02 | 6.08 | 6.08 | -0.16% | 22,451 |
| Feb 17, 2026 | 6.10 | 6.12 | 6.04 | 6.09 | 6.09 | 0.16% | 30,613 |
| Feb 16, 2026 | 6.28 | 6.28 | 6.08 | 6.08 | 6.08 | -2.41% | 42,627 |
| Feb 13, 2026 | 6.15 | 6.29 | 6.15 | 6.23 | 6.23 | 1.30% | 46,912 |
| Feb 12, 2026 | 6.16 | 6.36 | 6.07 | 6.15 | 6.15 | 0.99% | 60,350 |
| Feb 11, 2026 | 6.22 | 6.25 | 6.08 | 6.09 | 6.09 | -3.18% | 97,849 |
| Feb 10, 2026 | 6.24 | 6.46 | 6.24 | 6.29 | 6.29 | 0.32% | 54,093 |
| Feb 9, 2026 | 6.13 | 6.32 | 6.13 | 6.27 | 6.27 | 0.97% | 42,793 |
| Feb 6, 2026 | 6.33 | 6.33 | 6.08 | 6.21 | 6.21 | -0.64% | 65,299 |
| Feb 5, 2026 | 6.36 | 6.36 | 6.19 | 6.25 | 6.25 | -0.48% | 43,473 |
| Feb 4, 2026 | 6.31 | 6.35 | 6.20 | 6.28 | 6.28 | 0.64% | 57,376 |
| Feb 3, 2026 | 6.28 | 6.28 | 6.15 | 6.24 | 6.24 | 0.65% | 56,081 |
| Feb 2, 2026 | 6.24 | 6.33 | 6.14 | 6.20 | 6.20 | -0.64% | 51,950 |
| Jan 30, 2026 | 6.39 | 6.48 | 6.24 | 6.24 | 6.24 | -2.80% | 73,009 |
| Jan 29, 2026 | 6.52 | 6.65 | 6.40 | 6.42 | 6.42 | -2.43% | 51,830 |
| Jan 28, 2026 | 6.71 | 6.74 | 6.58 | 6.58 | 6.58 | -0.90% | 32,989 |
| Jan 27, 2026 | 6.65 | 6.74 | 6.64 | 6.64 | 6.64 | -1.04% | 33,991 |
| Jan 26, 2026 | 6.78 | 6.78 | 6.69 | 6.71 | 6.71 | -1.32% | 33,178 |
| Jan 23, 2026 | 6.97 | 6.97 | 6.79 | 6.80 | 6.80 | -2.44% | 25,348 |
| Jan 22, 2026 | 6.70 | 7.01 | 6.70 | 6.97 | 6.97 | 3.57% | 57,491 |
| Jan 21, 2026 | 6.61 | 6.77 | 6.52 | 6.73 | 6.73 | 1.82% | 46,972 |
| Jan 20, 2026 | 6.70 | 6.73 | 6.52 | 6.61 | 6.61 | -0.90% | 42,024 |
| Jan 19, 2026 | 6.91 | 6.91 | 6.58 | 6.67 | 6.67 | -2.20% | 54,167 |
| Jan 16, 2026 | 6.83 | 6.83 | 6.70 | 6.82 | 6.82 | 0.89% | 32,112 |
| Jan 15, 2026 | 6.80 | 6.88 | 6.66 | 6.76 | 6.76 | -0.44% | 63,950 |
| Jan 14, 2026 | 7.02 | 7.02 | 6.78 | 6.79 | 6.79 | -2.02% | 63,203 |
| Jan 13, 2026 | 7.01 | 7.01 | 6.75 | 6.93 | 6.93 | -1.00% | 134,328 |
| Jan 12, 2026 | 7.12 | 7.12 | 6.99 | 7.00 | 7.00 | -0.85% | 29,401 |
| Jan 9, 2026 | 7.10 | 7.10 | 7.01 | 7.06 | 7.06 | 0.14% | 22,890 |
| Jan 8, 2026 | 7.03 | 7.10 | 7.01 | 7.05 | 7.05 | 0.28% | 36,257 |
| Jan 7, 2026 | 7.20 | 7.22 | 7.03 | 7.03 | 7.03 | -1.40% | 50,609 |
| Jan 6, 2026 | 7.18 | 7.20 | 7.07 | 7.13 | 7.13 | -0.14% | 29,063 |
| Jan 5, 2026 | 7.27 | 7.35 | 7.05 | 7.14 | 7.14 | -1.92% | 62,126 |
| Jan 2, 2026 | 7.06 | 7.29 | 7.06 | 7.28 | 7.28 | 1.96% | 68,966 |
| Dec 30, 2025 | 7.25 | 7.25 | 7.10 | 7.14 | 7.14 | -0.97% | 47,011 |
| Dec 29, 2025 | 7.10 | 7.25 | 6.99 | 7.21 | 7.21 | 2.41% | 57,048 |
| Dec 23, 2025 | 7.07 | 7.10 | 7.00 | 7.04 | 7.04 | -0.56% | 34,628 |
| Dec 22, 2025 | 7.07 | 7.23 | 7.04 | 7.08 | 7.08 | 1.29% | 78,715 |
| Dec 19, 2025 | 7.10 | 7.14 | 6.99 | 6.99 | 6.99 | -1.55% | 78,576 |
| Dec 18, 2025 | 7.21 | 7.21 | 6.99 | 7.10 | 7.10 | -0.42% | 38,954 |
| Dec 17, 2025 | 7.13 | 7.29 | 7.05 | 7.13 | 7.13 | 1.28% | 84,510 |
| Dec 16, 2025 | 7.10 | 7.18 | 7.04 | 7.04 | 7.04 | -2.09% | 46,594 |
| Dec 15, 2025 | 7.12 | 7.27 | 7.12 | 7.19 | 7.19 | 0.42% | 48,104 |
| Dec 12, 2025 | 7.30 | 7.33 | 7.13 | 7.16 | 7.16 | -0.97% | 59,947 |
| Dec 11, 2025 | 7.11 | 7.29 | 7.10 | 7.23 | 7.23 | 1.97% | 61,093 |
| Dec 10, 2025 | 7.15 | 7.30 | 7.02 | 7.09 | 7.09 | -0.84% | 122,535 |
| Dec 9, 2025 | 6.74 | 7.20 | 6.73 | 7.15 | 7.15 | 7.36% | 225,199 |
| Dec 8, 2025 | 6.89 | 6.89 | 6.66 | 6.66 | 6.66 | -2.20% | 53,424 |
| 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 |