Buzzi S.p.A. (VIE:BZU)
Austria
· Delayed Price · Currency is EUR 43.14
-1.36 (-3.06%)
At close: Mar 9, 2026
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.70 | 43.14 | 42.70 | 43.14 | 43.14 | -3.06% | 808 |
| Mar 6, 2026 | 45.80 | 45.80 | 44.50 | 44.50 | 44.50 | -3.93% | - |
| Mar 5, 2026 | 46.26 | 46.82 | 46.26 | 46.32 | 46.32 | -0.77% | - |
| Mar 4, 2026 | 45.92 | 46.68 | 45.86 | 46.68 | 46.68 | 1.35% | - |
| Mar 3, 2026 | 46.88 | 46.88 | 46.06 | 46.06 | 46.06 | -2.87% | - |
| Mar 2, 2026 | 47.22 | 47.92 | 47.22 | 47.42 | 47.42 | -3.58% | - |
| Feb 27, 2026 | 49.48 | 49.58 | 49.18 | 49.18 | 49.18 | 1.78% | - |
| Feb 26, 2026 | 49.30 | 49.30 | 47.64 | 48.32 | 48.32 | -1.75% | - |
| Feb 25, 2026 | 48.72 | 49.18 | 48.72 | 49.18 | 49.18 | 0.08% | - |
| Feb 24, 2026 | 49.18 | 49.18 | 48.92 | 49.14 | 49.14 | -0.97% | - |
| Feb 23, 2026 | 48.76 | 49.68 | 48.76 | 49.62 | 49.62 | 0.85% | - |
| Feb 20, 2026 | 49.18 | 49.52 | 49.18 | 49.20 | 49.20 | 2.24% | 192 |
| Feb 19, 2026 | 48.20 | 48.66 | 48.12 | 48.12 | 48.12 | -0.46% | - |
| Feb 18, 2026 | 47.36 | 48.58 | 47.36 | 48.34 | 48.34 | 3.03% | - |
| Feb 17, 2026 | 47.48 | 47.48 | 46.92 | 46.92 | 46.92 | -1.14% | - |
| Feb 16, 2026 | 47.30 | 47.86 | 47.30 | 47.46 | 47.46 | 1.98% | - |
| Feb 13, 2026 | 46.90 | 47.08 | 46.54 | 46.54 | 46.54 | -0.30% | - |
| Feb 12, 2026 | 51.15 | 51.25 | 46.68 | 46.68 | 46.68 | -8.92% | - |
| Feb 11, 2026 | 50.65 | 51.25 | 50.60 | 51.25 | 51.25 | 0.49% | - |
| Feb 10, 2026 | 50.25 | 51.30 | 50.25 | 51.00 | 51.00 | 1.39% | - |
| Feb 9, 2026 | 49.80 | 50.30 | 49.80 | 50.30 | 50.30 | 1.95% | - |
| Feb 6, 2026 | 47.30 | 49.34 | 47.30 | 49.34 | 49.34 | 3.22% | 1,278 |
| Feb 5, 2026 | 48.70 | 48.70 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Feb 4, 2026 | 48.32 | 49.10 | 48.32 | 48.60 | 48.60 | -0.33% | - |
| Feb 3, 2026 | 49.32 | 49.32 | 48.76 | 48.76 | 48.76 | -0.12% | - |
| Feb 2, 2026 | 47.48 | 48.82 | 47.48 | 48.82 | 48.82 | 2.13% | - |
| Jan 30, 2026 | 48.16 | 48.16 | 47.80 | 47.80 | 47.80 | -3.94% | - |
| Jan 29, 2026 | 49.54 | 49.76 | 49.12 | 49.76 | 49.76 | 2.22% | - |
| Jan 28, 2026 | 49.20 | 49.20 | 48.08 | 48.68 | 48.68 | -0.86% | - |
| Jan 27, 2026 | 49.20 | 49.20 | 48.80 | 49.10 | 49.10 | -0.53% | - |
| Jan 26, 2026 | 49.56 | 49.56 | 49.36 | 49.36 | 49.36 | -1.97% | - |
| Jan 23, 2026 | 50.25 | 50.40 | 50.25 | 50.35 | 50.35 | -0.79% | - |
| Jan 22, 2026 | 50.25 | 50.75 | 49.50 | 50.75 | 50.75 | 3.44% | - |
| Jan 21, 2026 | 48.38 | 49.06 | 48.38 | 49.06 | 49.06 | 0.20% | - |
| Jan 20, 2026 | 48.86 | 48.96 | 48.80 | 48.96 | 48.96 | -1.69% | - |
| Jan 19, 2026 | 49.54 | 49.80 | 49.54 | 49.80 | 49.80 | -2.45% | - |
| Jan 16, 2026 | 50.85 | 51.05 | 50.85 | 51.05 | 51.05 | -0.97% | - |
| Jan 15, 2026 | 51.75 | 51.75 | 51.40 | 51.55 | 51.55 | -0.48% | - |
| Jan 14, 2026 | 52.20 | 52.20 | 51.50 | 51.80 | 51.80 | 0.68% | - |
| Jan 13, 2026 | 53.80 | 53.80 | 51.45 | 51.45 | 51.45 | -5.94% | 192 |
| Jan 12, 2026 | 53.85 | 54.70 | 52.90 | 54.70 | 54.70 | 3.89% | 160 |
| Jan 9, 2026 | 53.35 | 53.35 | 52.65 | 52.65 | 52.65 | - | - |
| Jan 8, 2026 | 52.25 | 52.65 | 52.25 | 52.65 | 52.65 | -1.31% | - |
| Jan 7, 2026 | 52.15 | 53.35 | 52.15 | 53.35 | 53.35 | 2.30% | - |
| Jan 6, 2026 | 51.70 | 52.15 | 51.10 | 52.15 | 52.15 | 1.07% | - |
| Jan 5, 2026 | 52.10 | 52.25 | 51.60 | 51.60 | 51.60 | -0.67% | - |
| Jan 2, 2026 | 52.55 | 52.55 | 51.85 | 51.95 | 51.95 | -0.19% | - |
| Dec 30, 2025 | 51.70 | 52.05 | 51.70 | 52.05 | 52.05 | -0.48% | - |
| Dec 29, 2025 | 52.30 | 52.50 | 52.30 | 52.30 | 52.30 | 0.48% | - |
| Dec 23, 2025 | 52.50 | 52.50 | 51.95 | 52.05 | 52.05 | -0.67% | - |
| Dec 22, 2025 | 52.75 | 52.75 | 51.85 | 52.40 | 52.40 | -0.76% | - |
| Dec 19, 2025 | 52.15 | 53.45 | 52.15 | 52.80 | 52.80 | 2.03% | - |
| Dec 18, 2025 | 51.75 | 51.75 | 51.50 | 51.75 | 51.75 | -1.90% | - |
| Dec 17, 2025 | 52.95 | 52.95 | 52.70 | 52.75 | 52.75 | -1.31% | - |
| Dec 16, 2025 | 53.65 | 53.80 | 52.85 | 53.45 | 53.45 | 0.28% | 10 |
| Dec 15, 2025 | 52.70 | 53.55 | 52.70 | 53.30 | 53.30 | 1.33% | - |
| Dec 12, 2025 | 52.35 | 52.60 | 52.30 | 52.60 | 52.60 | 0.77% | - |
| Dec 11, 2025 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | 2.25% | - |
| Dec 10, 2025 | 49.64 | 51.05 | 49.64 | 51.05 | 51.05 | -1.45% | - |
| Dec 9, 2025 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | -0.77% | - |
| Dec 8, 2025 | 51.85 | 52.35 | 51.85 | 52.20 | 52.20 | 2.45% | - |
| Dec 5, 2025 | 50.90 | 51.20 | 50.90 | 50.95 | 50.95 | 1.19% | - |
| Dec 4, 2025 | 51.30 | 51.85 | 50.35 | 50.35 | 50.35 | -1.08% | - |
| Dec 3, 2025 | 50.95 | 51.25 | 50.90 | 50.90 | 50.90 | -2.77% | - |
| Dec 2, 2025 | 52.35 | 52.75 | 52.35 | 52.35 | 52.35 | - | - |
| Dec 1, 2025 | 52.80 | 52.80 | 52.35 | 52.35 | 52.35 | -1.23% | - |
| Nov 28, 2025 | 53.60 | 53.60 | 52.90 | 53.00 | 53.00 | -1.03% | - |
| Nov 27, 2025 | 53.20 | 53.55 | 53.20 | 53.55 | 53.55 | 0.37% | - |
| Nov 26, 2025 | 52.85 | 53.70 | 52.85 | 53.35 | 53.35 | 0.95% | - |
| Nov 25, 2025 | 49.72 | 52.85 | 49.72 | 52.85 | 52.85 | 5.17% | - |
| Nov 24, 2025 | 51.65 | 51.65 | 50.25 | 50.25 | 50.25 | -0.69% | - |
| Nov 21, 2025 | 51.35 | 51.35 | 50.20 | 50.60 | 50.60 | -2.88% | - |
| Nov 20, 2025 | 52.65 | 52.65 | 51.80 | 52.10 | 52.10 | 0.29% | - |
| Nov 19, 2025 | 50.35 | 51.95 | 50.35 | 51.95 | 51.95 | 3.80% | - |
| Nov 18, 2025 | 50.65 | 50.90 | 50.05 | 50.05 | 50.05 | -2.63% | - |
| Nov 17, 2025 | 51.30 | 51.40 | 51.05 | 51.40 | 51.40 | 1.38% | - |
| Nov 14, 2025 | 51.65 | 51.65 | 50.50 | 50.70 | 50.70 | -3.80% | - |
| Nov 13, 2025 | 52.15 | 52.70 | 52.15 | 52.70 | 52.70 | 2.93% | - |
| Nov 12, 2025 | 50.95 | 51.65 | 50.95 | 51.20 | 51.20 | - | - |
| Nov 11, 2025 | 51.10 | 51.90 | 51.10 | 51.20 | 51.20 | 0.39% | - |
| Nov 10, 2025 | 50.10 | 51.00 | 50.10 | 51.00 | 51.00 | 2.78% | - |
| Nov 7, 2025 | 50.45 | 50.45 | 49.52 | 49.62 | 49.62 | -1.06% | - |
| Nov 6, 2025 | 51.05 | 51.05 | 49.86 | 50.15 | 50.15 | -1.86% | - |
| Nov 5, 2025 | 51.20 | 51.60 | 51.10 | 51.10 | 51.10 | - | - |
| Nov 4, 2025 | 51.40 | 51.40 | 50.30 | 51.10 | 51.10 | -2.67% | - |
| Nov 3, 2025 | 52.45 | 52.60 | 52.35 | 52.50 | 52.50 | 0.29% | - |
| Oct 31, 2025 | 52.00 | 52.35 | 52.00 | 52.35 | 52.35 | -0.10% | 216 |
| Oct 30, 2025 | 51.65 | 52.40 | 51.65 | 52.40 | 52.40 | 1.16% | 150 |
| Oct 29, 2025 | 50.65 | 51.80 | 50.65 | 51.80 | 51.80 | 2.47% | - |
| Oct 28, 2025 | 50.20 | 50.55 | 50.20 | 50.55 | 50.55 | -0.79% | - |
| Oct 27, 2025 | 50.05 | 50.95 | 50.05 | 50.95 | 50.95 | 2.02% | - |
| Oct 24, 2025 | 49.38 | 49.94 | 49.00 | 49.94 | 49.94 | 3.44% | 432 |
| Oct 23, 2025 | 48.52 | 48.52 | 47.88 | 48.28 | 48.28 | -1.83% | - |
| Oct 22, 2025 | 49.32 | 49.32 | 48.94 | 49.18 | 49.18 | 0.57% | - |
| Oct 21, 2025 | 49.36 | 49.36 | 48.90 | 48.90 | 48.90 | -0.53% | - |
| Oct 20, 2025 | 48.78 | 49.16 | 48.78 | 49.16 | 49.16 | 1.03% | - |
| Oct 17, 2025 | 48.42 | 48.80 | 48.06 | 48.66 | 48.66 | 0.66% | 15 |
| Oct 16, 2025 | 49.10 | 49.10 | 47.78 | 48.34 | 48.34 | -2.19% | - |
| Oct 15, 2025 | 49.56 | 50.30 | 49.42 | 49.42 | 49.42 | 0.32% | - |
| Oct 14, 2025 | 48.98 | 49.26 | 48.50 | 49.26 | 49.26 | -1.97% | - |