Buzzi S.p.A. (ETR:UCM)
Germany
· Delayed Price · Currency is EUR 46.88
-0.24 (-0.51%)
At close: Apr 24, 2026
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 46.90 | 46.90 | 46.88 | 46.88 | 46.88 | -0.51% | 191 |
| Apr 23, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -2.89% | 175 |
| Apr 20, 2026 | 48.56 | 48.56 | 48.52 | 48.52 | 48.52 | 1.27% | 521 |
| Apr 16, 2026 | 48.23 | 48.23 | 47.91 | 47.91 | 47.91 | -0.35% | 192 |
| Apr 15, 2026 | 48.57 | 49.03 | 48.08 | 48.08 | 48.08 | -0.25% | 211 |
| Apr 14, 2026 | 48.36 | 48.43 | 48.20 | 48.20 | 48.20 | 0.90% | 251 |
| Apr 13, 2026 | 48.53 | 48.53 | 47.77 | 47.77 | 47.77 | 2.86% | 15 |
| Apr 9, 2026 | 46.43 | 46.44 | 46.43 | 46.44 | 46.44 | 5.04% | 350 |
| Apr 7, 2026 | 45.10 | 45.34 | 44.21 | 44.21 | 44.21 | -1.05% | 559 |
| Apr 2, 2026 | 44.12 | 44.68 | 44.12 | 44.68 | 44.68 | 2.48% | 196 |
| Mar 31, 2026 | 43.86 | 43.94 | 43.48 | 43.60 | 43.60 | -0.23% | 1,321 |
| Mar 30, 2026 | 43.06 | 43.70 | 43.04 | 43.70 | 43.70 | 0.41% | 724 |
| Mar 27, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | -1.98% | 175 |
| Mar 25, 2026 | 44.68 | 44.68 | 44.02 | 44.40 | 44.40 | 0.54% | 900 |
| Mar 24, 2026 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.91% | 1 |
| Mar 23, 2026 | 43.78 | 43.78 | 43.76 | 43.76 | 43.76 | 1.39% | 222 |
| Mar 20, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 1.51% | 175 |
| Mar 19, 2026 | 42.90 | 42.90 | 42.34 | 42.52 | 42.52 | -2.25% | 1,569 |
| Mar 18, 2026 | 43.60 | 43.60 | 43.50 | 43.50 | 43.50 | 3.33% | 81 |
| Mar 17, 2026 | 42.12 | 42.12 | 42.10 | 42.10 | 42.10 | -0.14% | 376 |
| Mar 16, 2026 | 42.10 | 42.16 | 42.10 | 42.16 | 42.16 | 2.18% | 398 |
| Mar 13, 2026 | 41.58 | 41.58 | 41.26 | 41.26 | 41.26 | -1.53% | 448 |
| Mar 12, 2026 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -4.38% | 50 |
| Mar 11, 2026 | 44.46 | 44.48 | 43.78 | 43.82 | 43.82 | 1.72% | 2,602 |
| Mar 9, 2026 | 43.22 | 43.22 | 42.74 | 43.08 | 43.08 | -1.78% | 616 |
| Mar 6, 2026 | 45.20 | 45.24 | 43.86 | 43.86 | 43.86 | -4.78% | 1,226 |
| Mar 5, 2026 | 45.98 | 46.92 | 45.98 | 46.06 | 46.06 | -1.50% | 870 |
| Mar 4, 2026 | 45.94 | 46.76 | 45.72 | 46.76 | 46.76 | 1.34% | 773 |
| Mar 3, 2026 | 46.10 | 46.20 | 45.76 | 46.14 | 46.14 | -7.01% | 1,740 |
| Feb 27, 2026 | 49.18 | 49.62 | 49.06 | 49.62 | 49.62 | 2.44% | 1,222 |
| Feb 26, 2026 | 48.96 | 48.96 | 47.32 | 48.44 | 48.44 | -1.62% | 2,620 |
| Feb 25, 2026 | 49.00 | 49.24 | 48.80 | 49.24 | 49.24 | 0.08% | 1,175 |
| Feb 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.04% | 175 |
| Feb 23, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.16% | 175 |
| Feb 20, 2026 | 49.20 | 49.64 | 49.10 | 49.10 | 49.10 | 0.74% | 1,032 |
| Feb 19, 2026 | 48.48 | 48.92 | 48.28 | 48.74 | 48.74 | 0.74% | 871 |
| Feb 18, 2026 | 48.14 | 48.76 | 48.14 | 48.38 | 48.38 | 2.41% | 557 |
| Feb 17, 2026 | 46.96 | 47.24 | 46.56 | 47.24 | 47.24 | -1.30% | 369 |
| Feb 16, 2026 | 47.74 | 47.86 | 47.64 | 47.86 | 47.86 | -5.97% | 1,065 |
| Feb 12, 2026 | 51.20 | 51.20 | 50.80 | 50.90 | 50.90 | -0.10% | 1,220 |
| Feb 11, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 1.60% | 345 |
| Feb 9, 2026 | 49.76 | 50.15 | 49.74 | 50.15 | 50.15 | 1.19% | 1,210 |
| Feb 6, 2026 | 48.04 | 49.56 | 48.04 | 49.56 | 49.56 | 6.67% | 2,932 |
| Feb 5, 2026 | 46.98 | 47.64 | 46.46 | 46.46 | 46.46 | 0.04% | 708 |
| Feb 4, 2026 | 48.12 | 49.48 | 46.44 | 46.44 | 46.44 | -5.26% | 5,647 |
| Feb 3, 2026 | 49.06 | 49.80 | 49.02 | 49.02 | 49.02 | 4.52% | 19 |
| Feb 2, 2026 | 47.72 | 47.72 | 46.90 | 46.90 | 46.90 | -2.13% | 488 |
| Jan 30, 2026 | 47.92 | 47.92 | 47.70 | 47.92 | 47.92 | -3.19% | 345 |
| Jan 29, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1.60% | 175 |
| Jan 28, 2026 | 48.36 | 48.72 | 47.96 | 48.72 | 48.72 | -1.66% | 375 |
| Jan 27, 2026 | 48.84 | 49.54 | 48.84 | 49.54 | 49.54 | 0.08% | 715 |
| Jan 26, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.39% | 175 |
| Jan 23, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.69% | 3 |
| Jan 22, 2026 | 49.74 | 50.55 | 49.18 | 50.55 | 50.55 | 3.16% | 3,108 |
| Jan 21, 2026 | 48.36 | 49.04 | 48.36 | 49.00 | 49.00 | 0.41% | 817 |
| Jan 20, 2026 | 48.94 | 48.94 | 48.62 | 48.80 | 48.80 | -1.81% | 6,075 |
| Jan 19, 2026 | 49.94 | 49.96 | 49.70 | 49.70 | 49.70 | -2.26% | 666 |
| Jan 16, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -3.69% | 500 |
| Jan 13, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -2.22% | 164 |
| Jan 12, 2026 | 53.65 | 54.00 | 53.65 | 54.00 | 54.00 | 3.25% | 1,025 |
| Jan 9, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 4 |
| Jan 8, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 171 |
| Jan 7, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1.36% | 321 |
| Jan 5, 2026 | 52.30 | 52.30 | 51.60 | 51.60 | 51.60 | -0.86% | 85 |
| Dec 30, 2025 | 51.75 | 52.05 | 51.75 | 52.05 | 52.05 | -1.14% | 7 |
| Dec 29, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 1.25% | 20 |
| Dec 22, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.16% | 7 |
| Dec 17, 2025 | 52.95 | 53.15 | 52.95 | 53.15 | 53.15 | 0.57% | 2 |
| Dec 16, 2025 | 54.00 | 54.00 | 52.85 | 52.85 | 52.85 | 1.73% | 517 |
| Dec 12, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.78% | 104 |
| Dec 11, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -0.77% | 95 |
| Dec 9, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -1.70% | 50 |
| Dec 8, 2025 | 51.80 | 52.85 | 51.80 | 52.85 | 52.85 | 3.93% | 200 |
| Dec 5, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -3.05% | 337 |
| Dec 3, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -0.76% | - |
| Dec 2, 2025 | 52.60 | 52.85 | 52.20 | 52.85 | 52.85 | 0.48% | 514 |
| Dec 1, 2025 | 52.90 | 52.90 | 52.60 | 52.60 | 52.60 | -0.75% | 61 |
| Nov 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | 253 |
| Nov 27, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.47% | 188 |
| Nov 26, 2025 | 53.00 | 53.45 | 52.85 | 53.35 | 53.35 | 0.66% | 319 |
| Nov 25, 2025 | 50.90 | 53.00 | 50.90 | 53.00 | 53.00 | 4.02% | 1,553 |
| Nov 24, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -2.30% | 175 |
| Nov 13, 2025 | 52.55 | 52.55 | 52.15 | 52.15 | 52.15 | 1.66% | 522 |
| Nov 12, 2025 | 51.55 | 51.55 | 51.30 | 51.30 | 51.30 | 2.60% | 357 |
| Nov 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 347 |
| Nov 7, 2025 | 49.70 | 50.00 | 49.70 | 50.00 | 50.00 | -3.29% | 2,000 |
| Nov 5, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.96% | 383 |
| Oct 30, 2025 | 52.00 | 52.35 | 51.95 | 52.20 | 52.20 | 0.97% | 2,065 |
| Oct 29, 2025 | 50.75 | 52.00 | 50.75 | 51.70 | 51.70 | 3.09% | 2,419 |
| Oct 28, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.40% | 350 |
| Oct 27, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 2.76% | 3,000 |
| Oct 24, 2025 | 49.14 | 49.14 | 49.00 | 49.00 | 49.00 | - | 348 |