Buzzi S.p.A. (VIE:BZU)
Austria
· Delayed Price · Currency is EUR 50.95
+0.60 (1.19%)
At close: Dec 5, 2025
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 48.86 | 50.80 | 48.86 | 50.25 | 50.25 | 2.01% | - |
| Oct 10, 2025 | 49.86 | 49.86 | 49.06 | 49.26 | 49.26 | -0.12% | - |
| Oct 9, 2025 | 47.88 | 49.32 | 47.88 | 49.32 | 49.32 | 5.16% | - |
| Oct 8, 2025 | 46.98 | 47.38 | 46.90 | 46.90 | 46.90 | -0.04% | - |
| Oct 7, 2025 | 46.64 | 47.18 | 46.62 | 46.92 | 46.92 | 0.47% | - |
| Oct 6, 2025 | 46.60 | 46.70 | 46.32 | 46.70 | 46.70 | 1.21% | - |
| Oct 3, 2025 | 46.72 | 46.72 | 46.00 | 46.14 | 46.14 | -1.79% | - |
| Oct 2, 2025 | 47.16 | 47.20 | 46.90 | 46.98 | 46.98 | 1.16% | - |
| Oct 1, 2025 | 46.34 | 46.44 | 46.24 | 46.44 | 46.44 | -0.81% | - |
| Sep 30, 2025 | 46.74 | 46.82 | 46.72 | 46.82 | 46.82 | 0.82% | - |
| Sep 29, 2025 | 47.92 | 48.14 | 46.44 | 46.44 | 46.44 | -1.86% | - |
| Sep 26, 2025 | 47.24 | 47.32 | 47.18 | 47.32 | 47.32 | 1.98% | - |
| Sep 25, 2025 | 47.42 | 47.42 | 45.94 | 46.40 | 46.40 | -3.21% | - |
| Sep 24, 2025 | 47.76 | 48.12 | 47.76 | 47.94 | 47.94 | -0.42% | - |
| Sep 23, 2025 | 48.20 | 48.30 | 47.94 | 48.14 | 48.14 | -0.25% | - |
| Sep 22, 2025 | 48.24 | 48.48 | 48.24 | 48.26 | 48.26 | -0.04% | - |
| Sep 19, 2025 | 48.22 | 48.54 | 48.22 | 48.28 | 48.28 | -0.21% | - |
| Sep 18, 2025 | 47.72 | 48.38 | 47.72 | 48.38 | 48.38 | 2.24% | - |
| Sep 17, 2025 | 48.24 | 48.24 | 47.28 | 47.32 | 47.32 | -2.51% | - |
| Sep 16, 2025 | 48.66 | 48.66 | 48.38 | 48.54 | 48.54 | 0.25% | - |
| Sep 15, 2025 | 48.72 | 48.72 | 48.32 | 48.42 | 48.42 | -0.41% | - |
| Sep 12, 2025 | 49.52 | 49.52 | 48.62 | 48.62 | 48.62 | -0.65% | - |
| Sep 11, 2025 | 49.16 | 49.56 | 48.94 | 48.94 | 48.94 | 7.09% | - |
| Sep 10, 2025 | 45.74 | 45.74 | 45.54 | 45.70 | 45.70 | -0.13% | - |
| Sep 9, 2025 | 45.38 | 45.76 | 45.22 | 45.76 | 45.76 | 1.60% | - |
| Sep 8, 2025 | 44.56 | 45.12 | 44.56 | 45.04 | 45.04 | 0.54% | - |
| Sep 5, 2025 | 44.74 | 44.80 | 44.50 | 44.80 | 44.80 | 0.45% | - |
| Sep 4, 2025 | 43.66 | 44.60 | 43.66 | 44.60 | 44.60 | 1.73% | - |
| Sep 3, 2025 | 44.88 | 44.88 | 43.84 | 43.84 | 43.84 | -1.17% | - |
| Sep 2, 2025 | 45.22 | 45.22 | 44.22 | 44.36 | 44.36 | 1.42% | - |
| Sep 1, 2025 | 43.76 | 43.96 | 43.66 | 43.74 | 43.74 | -0.46% | - |
| Aug 29, 2025 | 44.02 | 44.02 | 43.84 | 43.94 | 43.94 | -0.41% | - |
| Aug 28, 2025 | 44.26 | 44.26 | 43.96 | 44.12 | 44.12 | 0.14% | - |
| Aug 27, 2025 | 44.14 | 44.14 | 43.96 | 44.06 | 44.06 | -0.50% | - |
| Aug 26, 2025 | 43.50 | 44.28 | 43.50 | 44.28 | 44.28 | 0.73% | - |
| Aug 25, 2025 | 43.78 | 43.96 | 43.78 | 43.96 | 43.96 | 1.52% | - |
| Aug 22, 2025 | 43.40 | 43.52 | 43.30 | 43.30 | 43.30 | -0.14% | - |
| Aug 21, 2025 | 43.62 | 43.62 | 43.28 | 43.36 | 43.36 | -1.63% | - |
| Aug 20, 2025 | 44.22 | 44.54 | 44.08 | 44.08 | 44.08 | -0.94% | - |
| Aug 19, 2025 | 44.18 | 44.50 | 44.18 | 44.50 | 44.50 | 2.20% | - |
| Aug 18, 2025 | 43.60 | 43.64 | 43.44 | 43.54 | 43.54 | -1.72% | - |
| Aug 15, 2025 | 44.32 | 44.32 | 44.26 | 44.30 | 44.30 | 0.64% | - |
| Aug 14, 2025 | 43.34 | 44.02 | 43.34 | 44.02 | 44.02 | 1.52% | - |
| Aug 13, 2025 | 43.50 | 43.50 | 43.16 | 43.36 | 43.36 | 1.21% | - |
| Aug 12, 2025 | 42.60 | 42.84 | 42.40 | 42.84 | 42.84 | 1.23% | - |
| Aug 11, 2025 | 43.26 | 43.26 | 42.32 | 42.32 | 42.32 | -1.44% | - |
| Aug 8, 2025 | 42.60 | 43.10 | 42.60 | 42.94 | 42.94 | 0.09% | - |
| Aug 7, 2025 | 41.08 | 42.90 | 41.08 | 42.90 | 42.90 | 5.93% | - |
| Aug 6, 2025 | 40.86 | 41.20 | 40.48 | 40.50 | 40.50 | -1.32% | - |
| Aug 5, 2025 | 44.74 | 44.74 | 41.04 | 41.04 | 41.04 | -7.69% | 1,290 |
| Aug 4, 2025 | 44.18 | 44.46 | 44.18 | 44.46 | 44.46 | 0.50% | - |
| Aug 1, 2025 | 44.94 | 44.94 | 44.24 | 44.24 | 44.24 | -3.70% | - |
| Jul 31, 2025 | 45.54 | 45.94 | 45.54 | 45.94 | 45.94 | 0.22% | - |
| Jul 30, 2025 | 45.52 | 45.84 | 45.52 | 45.84 | 45.84 | 1.87% | - |
| Jul 29, 2025 | 44.46 | 45.00 | 44.46 | 45.00 | 45.00 | -0.75% | - |
| Jul 28, 2025 | 46.22 | 46.22 | 45.34 | 45.34 | 45.34 | -0.40% | - |
| Jul 25, 2025 | 45.38 | 45.70 | 45.38 | 45.52 | 45.52 | -0.18% | - |
| Jul 24, 2025 | 46.46 | 46.46 | 45.58 | 45.60 | 45.60 | -1.51% | - |
| Jul 23, 2025 | 46.34 | 46.44 | 46.24 | 46.30 | 46.30 | 2.07% | - |
| Jul 22, 2025 | 46.32 | 46.32 | 45.26 | 45.36 | 45.36 | -2.45% | - |
| Jul 21, 2025 | 46.68 | 46.68 | 46.26 | 46.50 | 46.50 | 0.78% | - |