Buzzi S.p.A. (BIT:BZU)
Italy
· Delayed Price · Currency is EUR 43.62
-1.48 (-3.28%)
At close: Mar 6, 2026
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.84 | 46.00 | 43.62 | 43.62 | 43.62 | -3.28% | 627,762 |
| Mar 5, 2026 | 46.30 | 47.20 | 45.10 | 45.10 | 45.10 | -3.34% | 599,011 |
| Mar 4, 2026 | 45.70 | 46.90 | 45.42 | 46.66 | 46.66 | 2.10% | 498,708 |
| Mar 3, 2026 | 47.00 | 47.08 | 45.62 | 45.70 | 45.70 | -3.79% | 704,315 |
| Mar 2, 2026 | 47.10 | 48.34 | 46.96 | 47.50 | 47.50 | -3.02% | 572,713 |
| Feb 27, 2026 | 48.70 | 49.74 | 48.58 | 48.98 | 48.98 | 1.53% | 739,902 |
| Feb 26, 2026 | 49.24 | 49.46 | 47.12 | 48.24 | 48.24 | -2.03% | 841,831 |
| Feb 25, 2026 | 48.64 | 49.78 | 48.28 | 49.24 | 49.24 | 0.70% | 424,479 |
| Feb 24, 2026 | 49.00 | 49.54 | 48.66 | 48.90 | 48.90 | -0.24% | 266,714 |
| Feb 23, 2026 | 48.80 | 49.72 | 48.64 | 49.02 | 49.02 | -0.12% | 285,873 |
| Feb 20, 2026 | 49.00 | 49.94 | 48.88 | 49.08 | 49.08 | 0.70% | 697,459 |
| Feb 19, 2026 | 47.98 | 49.08 | 47.86 | 48.74 | 48.74 | 0.91% | 422,865 |
| Feb 18, 2026 | 47.24 | 49.20 | 47.18 | 48.30 | 48.30 | 2.33% | 532,506 |
| Feb 17, 2026 | 47.72 | 47.72 | 46.52 | 47.20 | 47.20 | -1.09% | 360,081 |
| Feb 16, 2026 | 47.22 | 47.94 | 46.96 | 47.72 | 47.72 | 0.93% | 311,896 |
| Feb 13, 2026 | 47.16 | 47.82 | 46.28 | 47.28 | 47.28 | 1.81% | 739,312 |
| Feb 12, 2026 | 51.30 | 51.45 | 46.44 | 46.44 | 46.44 | -8.85% | 1,227,071 |
| Feb 11, 2026 | 51.25 | 51.35 | 50.45 | 50.95 | 50.95 | -0.78% | 404,735 |
| Feb 10, 2026 | 50.45 | 51.35 | 50.05 | 51.35 | 51.35 | 2.50% | 461,445 |
| Feb 9, 2026 | 49.46 | 50.55 | 49.28 | 50.10 | 50.10 | 1.83% | 395,998 |
| Feb 6, 2026 | 47.90 | 49.90 | 47.34 | 49.20 | 49.20 | 2.71% | 681,211 |
| Feb 5, 2026 | 48.20 | 48.80 | 46.50 | 47.90 | 47.90 | 0.08% | 590,636 |
| Feb 4, 2026 | 48.70 | 49.52 | 47.82 | 47.86 | 47.86 | -3.31% | 1,126,859 |
| Feb 3, 2026 | 49.46 | 49.88 | 48.40 | 49.50 | 49.50 | 1.52% | 387,090 |
| Feb 2, 2026 | 47.50 | 49.08 | 47.26 | 48.76 | 48.76 | 1.75% | 357,660 |
| Jan 30, 2026 | 48.28 | 48.28 | 47.52 | 47.92 | 47.92 | -0.58% | 354,644 |
| Jan 29, 2026 | 49.44 | 49.84 | 47.78 | 48.20 | 48.20 | -1.75% | 350,043 |
| Jan 28, 2026 | 49.18 | 49.36 | 47.60 | 49.06 | 49.06 | -0.93% | 478,096 |
| Jan 27, 2026 | 49.24 | 49.64 | 48.70 | 49.52 | 49.52 | 1.27% | 371,584 |
| Jan 26, 2026 | 49.58 | 49.90 | 48.90 | 48.90 | 48.90 | -1.41% | 353,885 |
| Jan 23, 2026 | 50.80 | 50.80 | 49.56 | 49.60 | 49.60 | -2.36% | 372,544 |
| Jan 22, 2026 | 49.80 | 51.05 | 49.00 | 50.80 | 50.80 | 3.89% | 647,777 |
| Jan 21, 2026 | 48.46 | 49.10 | 48.10 | 48.90 | 48.90 | 1.12% | 505,821 |
| Jan 20, 2026 | 49.36 | 49.38 | 48.24 | 48.36 | 48.36 | -2.81% | 441,255 |
| Jan 19, 2026 | 50.00 | 50.15 | 49.46 | 49.76 | 49.76 | -2.14% | 327,027 |
| Jan 16, 2026 | 51.15 | 51.30 | 50.55 | 50.85 | 50.85 | -1.93% | 595,699 |
| Jan 15, 2026 | 51.40 | 52.15 | 51.15 | 51.85 | 51.85 | 0.58% | 329,006 |
| Jan 14, 2026 | 51.40 | 52.35 | 51.10 | 51.55 | 51.55 | 1.88% | 738,836 |
| Jan 13, 2026 | 54.45 | 54.50 | 50.35 | 50.60 | 50.60 | -7.16% | 1,420,512 |
| Jan 12, 2026 | 53.95 | 54.75 | 52.70 | 54.50 | 54.50 | 3.22% | 685,155 |
| Jan 9, 2026 | 53.20 | 53.85 | 52.50 | 52.80 | 52.80 | -0.19% | 372,113 |
| Jan 8, 2026 | 52.05 | 52.90 | 51.75 | 52.90 | 52.90 | 1.44% | 408,037 |
| Jan 7, 2026 | 52.30 | 53.45 | 52.00 | 52.15 | 52.15 | 0.19% | 374,584 |
| Jan 6, 2026 | 51.85 | 52.65 | 50.75 | 52.05 | 52.05 | 1.17% | 345,784 |
| Jan 5, 2026 | 52.00 | 52.70 | 51.35 | 51.45 | 51.45 | -0.10% | 354,116 |
| Jan 2, 2026 | 52.25 | 52.30 | 51.30 | 51.50 | 51.50 | -0.96% | 198,044 |
| Dec 30, 2025 | 51.90 | 52.30 | 51.65 | 52.00 | 52.00 | 0.19% | 150,863 |
| Dec 29, 2025 | 52.05 | 52.65 | 51.65 | 51.90 | 51.90 | -0.19% | 252,799 |
| Dec 23, 2025 | 52.55 | 52.55 | 51.70 | 52.00 | 52.00 | -0.67% | 210,259 |
| Dec 22, 2025 | 53.10 | 53.10 | 51.70 | 52.35 | 52.35 | -0.66% | 255,614 |
| Dec 19, 2025 | 52.60 | 53.60 | 52.10 | 52.70 | 52.70 | 1.15% | 1,132,701 |
| Dec 18, 2025 | 51.50 | 52.15 | 51.25 | 52.10 | 52.10 | 1.46% | 324,083 |
| Dec 17, 2025 | 53.15 | 53.30 | 51.30 | 51.35 | 51.35 | -3.57% | 383,615 |
| Dec 16, 2025 | 53.05 | 54.15 | 52.75 | 53.25 | 53.25 | 0.38% | 402,591 |
| Dec 15, 2025 | 52.80 | 53.70 | 52.50 | 53.05 | 53.05 | 2.31% | 478,659 |
| Dec 12, 2025 | 52.45 | 53.00 | 51.85 | 51.85 | 51.85 | -0.77% | 347,758 |
| Dec 11, 2025 | 51.20 | 52.50 | 50.95 | 52.25 | 52.25 | 2.75% | 439,312 |
| Dec 10, 2025 | 50.55 | 51.35 | 49.40 | 50.85 | 50.85 | -1.45% | 618,855 |
| Dec 9, 2025 | 51.60 | 51.90 | 51.30 | 51.60 | 51.60 | -0.29% | 317,014 |
| Dec 8, 2025 | 52.60 | 52.60 | 51.55 | 51.75 | 51.75 | 1.07% | 314,045 |
| 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 |