Buzzi S.p.A. (BIT:BZU)
Italy
· Delayed Price · Currency is EUR 51.20
+0.35 (0.69%)
At close: Dec 5, 2025
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.05 | 51.60 | 50.60 | 51.20 | 51.20 | 0.69% | 542,068 |
| Dec 4, 2025 | 51.60 | 52.10 | 50.25 | 50.85 | 50.85 | -0.20% | 627,341 |
| Dec 3, 2025 | 50.75 | 51.40 | 50.50 | 50.95 | 50.95 | -1.55% | 445,861 |
| Dec 2, 2025 | 52.40 | 52.95 | 51.55 | 51.75 | 51.75 | -1.52% | 478,911 |
| Dec 1, 2025 | 52.85 | 53.05 | 52.15 | 52.55 | 52.55 | -1.04% | 414,253 |
| Nov 28, 2025 | 53.80 | 53.80 | 52.70 | 53.10 | 53.10 | -1.12% | 332,731 |
| Nov 27, 2025 | 53.45 | 54.00 | 53.15 | 53.70 | 53.70 | 0.28% | 436,369 |
| Nov 26, 2025 | 53.05 | 53.85 | 52.70 | 53.55 | 53.55 | 1.32% | 764,851 |
| Nov 25, 2025 | 49.80 | 53.25 | 49.58 | 52.85 | 52.85 | 6.08% | 1,137,980 |
| Nov 24, 2025 | 51.05 | 51.65 | 49.82 | 49.82 | 49.82 | -0.28% | 6,975,741 |
| Nov 21, 2025 | 50.60 | 51.20 | 49.66 | 49.96 | 49.96 | -2.99% | 684,908 |
| Nov 20, 2025 | 52.35 | 52.80 | 51.50 | 51.50 | 51.50 | -0.29% | 592,485 |
| Nov 19, 2025 | 49.94 | 52.20 | 49.60 | 51.65 | 51.65 | 2.99% | 676,423 |
| Nov 18, 2025 | 50.80 | 51.15 | 49.88 | 50.15 | 50.15 | -2.90% | 502,946 |
| Nov 17, 2025 | 50.50 | 51.95 | 50.45 | 51.65 | 51.65 | 1.08% | 317,982 |
| Nov 14, 2025 | 51.75 | 51.75 | 50.20 | 51.10 | 51.10 | -1.92% | 336,040 |
| Nov 13, 2025 | 51.55 | 52.95 | 51.55 | 52.10 | 52.10 | 0.87% | 370,021 |
| Nov 12, 2025 | 50.50 | 51.75 | 50.50 | 51.65 | 51.65 | 2.28% | 383,683 |
| Nov 11, 2025 | 51.00 | 52.00 | 50.40 | 50.50 | 50.50 | -0.30% | 377,228 |
| Nov 10, 2025 | 50.25 | 51.25 | 49.92 | 50.65 | 50.65 | 2.78% | 417,461 |
| Nov 7, 2025 | 49.94 | 50.45 | 49.18 | 49.28 | 49.28 | -0.73% | 363,935 |
| Nov 6, 2025 | 51.05 | 51.25 | 49.54 | 49.64 | 49.64 | -3.61% | 670,980 |
| Nov 5, 2025 | 51.35 | 52.05 | 50.70 | 51.50 | 51.50 | 0.49% | 472,589 |
| Nov 4, 2025 | 51.50 | 51.70 | 49.86 | 51.25 | 51.25 | -2.01% | 573,637 |
| Nov 3, 2025 | 51.90 | 52.75 | 51.90 | 52.30 | 52.30 | 0.29% | 299,369 |
| Oct 31, 2025 | 52.15 | 52.55 | 51.85 | 52.15 | 52.15 | - | 488,486 |
| Oct 30, 2025 | 51.25 | 52.65 | 51.25 | 52.15 | 52.15 | 0.58% | 755,663 |
| Oct 29, 2025 | 50.60 | 52.35 | 50.35 | 51.85 | 51.85 | 2.37% | 781,839 |
| Oct 28, 2025 | 50.15 | 50.83 | 49.82 | 50.65 | 50.65 | 0.50% | 299,399 |
| Oct 27, 2025 | 50.15 | 50.95 | 49.72 | 50.40 | 50.40 | 1.25% | 490,762 |
| Oct 24, 2025 | 49.00 | 51.45 | 48.64 | 49.78 | 49.78 | 1.67% | 860,795 |
| Oct 23, 2025 | 48.74 | 48.96 | 47.76 | 48.96 | 48.96 | 0.33% | 533,180 |
| Oct 22, 2025 | 49.40 | 49.60 | 48.66 | 48.80 | 48.80 | -0.81% | 358,112 |
| Oct 21, 2025 | 49.10 | 49.38 | 48.76 | 49.20 | 49.20 | - | 502,399 |
| Oct 20, 2025 | 48.88 | 49.24 | 48.56 | 49.20 | 49.20 | 1.44% | 270,563 |
| Oct 17, 2025 | 47.82 | 49.26 | 47.66 | 48.50 | 48.50 | - | 696,029 |
| Oct 16, 2025 | 49.16 | 49.44 | 47.18 | 48.50 | 48.50 | -1.70% | 786,173 |
| Oct 15, 2025 | 49.60 | 50.55 | 49.28 | 49.34 | 49.34 | -0.08% | 441,791 |
| Oct 14, 2025 | 48.86 | 49.68 | 48.12 | 49.38 | 49.38 | -0.96% | 628,746 |
| Oct 13, 2025 | 48.82 | 50.90 | 48.76 | 49.86 | 49.86 | 3.10% | 1,000,481 |
| Oct 10, 2025 | 49.58 | 50.20 | 48.36 | 48.36 | 48.36 | -2.14% | 673,040 |
| Oct 9, 2025 | 47.32 | 49.54 | 47.28 | 49.42 | 49.42 | 5.06% | 970,201 |
| Oct 8, 2025 | 46.50 | 47.48 | 46.50 | 47.04 | 47.04 | 0.86% | 317,721 |
| Oct 7, 2025 | 46.32 | 47.22 | 46.20 | 46.64 | 46.64 | 0.34% | 392,500 |
| Oct 6, 2025 | 46.44 | 46.86 | 45.80 | 46.48 | 46.48 | 0.52% | 499,219 |
| Oct 3, 2025 | 47.02 | 47.08 | 45.80 | 46.24 | 46.24 | -0.77% | 592,495 |
| Oct 2, 2025 | 47.02 | 47.38 | 46.60 | 46.60 | 46.60 | -0.38% | 315,517 |
| Oct 1, 2025 | 46.44 | 46.80 | 46.08 | 46.78 | 46.78 | 0.04% | 386,677 |
| Sep 30, 2025 | 46.82 | 47.50 | 46.06 | 46.76 | 46.76 | 0.43% | 632,796 |
| Sep 29, 2025 | 47.96 | 48.22 | 46.26 | 46.56 | 46.56 | -2.31% | 563,682 |
| Sep 26, 2025 | 47.20 | 47.66 | 47.06 | 47.66 | 47.66 | 1.23% | 397,214 |
| Sep 25, 2025 | 47.60 | 47.74 | 45.56 | 47.08 | 47.08 | -1.83% | 696,373 |
| Sep 24, 2025 | 47.78 | 48.20 | 47.48 | 47.96 | 47.96 | -0.21% | 179,645 |
| Sep 23, 2025 | 48.52 | 48.62 | 47.74 | 48.06 | 48.06 | -0.29% | 375,235 |
| Sep 22, 2025 | 48.10 | 48.58 | 47.98 | 48.20 | 48.20 | -0.21% | 194,676 |
| Sep 19, 2025 | 48.08 | 48.72 | 48.08 | 48.30 | 48.30 | 0.54% | 1,337,775 |
| Sep 18, 2025 | 47.48 | 48.80 | 47.44 | 48.04 | 48.04 | 1.44% | 443,382 |
| Sep 17, 2025 | 48.22 | 48.34 | 47.20 | 47.36 | 47.36 | -1.74% | 284,226 |
| Sep 16, 2025 | 48.98 | 48.98 | 48.12 | 48.20 | 48.20 | -0.45% | 340,768 |
| Sep 15, 2025 | 48.88 | 48.96 | 48.12 | 48.42 | 48.42 | -0.29% | 351,708 |
| Sep 12, 2025 | 49.10 | 49.64 | 48.22 | 48.56 | 48.56 | -0.65% | 450,681 |
| Sep 11, 2025 | 48.14 | 50.00 | 47.38 | 48.88 | 48.88 | 6.77% | 1,438,336 |
| Sep 10, 2025 | 45.50 | 46.08 | 45.26 | 45.78 | 45.78 | 0.22% | 293,966 |
| Sep 9, 2025 | 45.16 | 45.94 | 44.98 | 45.68 | 45.68 | 1.15% | 486,182 |
| Sep 8, 2025 | 44.42 | 45.32 | 44.40 | 45.16 | 45.16 | 2.08% | 240,982 |
| Sep 5, 2025 | 44.72 | 44.92 | 44.12 | 44.24 | 44.24 | -0.72% | 253,959 |
| Sep 4, 2025 | 43.48 | 44.66 | 43.18 | 44.56 | 44.56 | 2.01% | 399,567 |
| Sep 3, 2025 | 44.40 | 45.10 | 43.38 | 43.68 | 43.68 | -1.00% | 433,536 |
| Sep 2, 2025 | 44.70 | 45.26 | 43.98 | 44.12 | 44.12 | 0.27% | 716,498 |
| Sep 1, 2025 | 43.50 | 44.10 | 43.50 | 44.00 | 44.00 | 1.43% | 227,697 |
| Aug 29, 2025 | 43.78 | 44.16 | 43.36 | 43.38 | 43.38 | -1.45% | 226,152 |
| Aug 28, 2025 | 43.86 | 44.24 | 43.78 | 44.02 | 44.02 | 0.32% | 175,503 |
| Aug 27, 2025 | 43.82 | 44.26 | 43.66 | 43.88 | 43.88 | -0.14% | 343,516 |
| Aug 26, 2025 | 43.50 | 44.42 | 43.36 | 43.94 | 43.94 | -0.05% | 323,679 |
| Aug 25, 2025 | 43.78 | 44.12 | 43.58 | 43.96 | 43.96 | 0.37% | 316,013 |
| Aug 22, 2025 | 43.06 | 44.26 | 42.88 | 43.80 | 43.80 | 1.15% | 345,673 |
| Aug 21, 2025 | 43.70 | 43.76 | 43.14 | 43.30 | 43.30 | -1.23% | 414,075 |
| Aug 20, 2025 | 44.34 | 44.72 | 43.76 | 43.84 | 43.84 | -2.10% | 538,391 |
| Aug 19, 2025 | 43.62 | 44.78 | 43.62 | 44.78 | 44.78 | 2.66% | 680,556 |
| Aug 18, 2025 | 44.20 | 44.26 | 43.10 | 43.62 | 43.62 | -1.09% | 548,248 |
| Aug 14, 2025 | 42.90 | 44.18 | 42.90 | 44.10 | 44.10 | 2.65% | 617,548 |
| Aug 13, 2025 | 43.62 | 43.62 | 42.94 | 42.96 | 42.96 | -0.83% | 339,219 |
| Aug 12, 2025 | 42.36 | 43.40 | 42.30 | 43.32 | 43.32 | 2.41% | 586,007 |
| Aug 11, 2025 | 43.24 | 43.78 | 42.06 | 42.30 | 42.30 | -2.62% | 531,567 |
| Aug 8, 2025 | 42.78 | 43.66 | 42.46 | 43.44 | 43.44 | 1.78% | 737,365 |
| Aug 7, 2025 | 40.80 | 43.20 | 40.62 | 42.68 | 42.68 | 5.23% | 1,160,128 |
| Aug 6, 2025 | 40.52 | 41.40 | 40.20 | 40.56 | 40.56 | -0.15% | 956,609 |
| Aug 5, 2025 | 44.00 | 44.76 | 40.42 | 40.62 | 40.62 | -8.68% | 1,733,770 |
| Aug 4, 2025 | 44.32 | 44.72 | 43.92 | 44.48 | 44.48 | 1.00% | 431,390 |
| Aug 1, 2025 | 45.20 | 45.22 | 44.04 | 44.04 | 44.04 | -3.67% | 247,125 |
| Jul 31, 2025 | 45.60 | 46.18 | 45.18 | 45.72 | 45.72 | 0.44% | 321,805 |
| Jul 30, 2025 | 45.48 | 45.94 | 45.16 | 45.52 | 45.52 | 0.22% | 309,272 |
| Jul 29, 2025 | 44.70 | 45.50 | 44.20 | 45.42 | 45.42 | 1.47% | 348,573 |
| Jul 28, 2025 | 46.40 | 46.40 | 44.76 | 44.76 | 44.76 | -1.97% | 309,446 |
| Jul 25, 2025 | 45.38 | 46.04 | 45.30 | 45.66 | 45.66 | 0.31% | 374,410 |
| Jul 24, 2025 | 46.80 | 46.86 | 45.28 | 45.52 | 45.52 | -1.81% | 449,207 |
| Jul 23, 2025 | 46.34 | 46.64 | 46.08 | 46.36 | 46.36 | 1.00% | 330,806 |
| Jul 22, 2025 | 46.02 | 46.30 | 44.82 | 45.90 | 45.90 | -0.95% | 447,853 |
| Jul 21, 2025 | 46.46 | 46.98 | 46.20 | 46.34 | 46.34 | 0.56% | 480,360 |
| Jul 18, 2025 | 46.68 | 46.92 | 45.78 | 46.08 | 46.08 | -0.35% | 486,130 |