Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

Biesse S.p.A. (BSS.MI)

Compare
5.95
-0.10
(-1.57%)
At close: April 7 at 5:35:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20255.566.165.535.955.95225,627
Apr 4, 20256.316.355.886.056.05181,493
Apr 3, 20256.476.756.366.366.36142,809
Apr 2, 20256.496.716.436.676.67137,682
Apr 1, 20256.496.556.426.516.51106,822
Mar 31, 20256.686.686.466.496.49118,576
Mar 28, 20257.067.066.646.696.69203,197
Mar 27, 20257.007.036.896.986.98104,053
Mar 26, 20257.197.247.077.077.0782,737
Mar 25, 20257.207.327.057.327.32155,752
Mar 24, 20257.417.556.977.207.20234,885
Mar 21, 20257.517.617.417.497.4964,235
Mar 20, 20257.597.747.517.597.5941,077
Mar 19, 20257.667.687.497.687.6861,910
Mar 18, 20257.457.737.437.607.6079,253
Mar 17, 20257.137.576.987.557.55296,643
Mar 14, 20258.248.306.937.037.03391,498
Mar 13, 20258.158.168.018.018.0137,485
Mar 12, 20258.248.328.168.188.1824,540
Mar 11, 20258.448.518.078.148.1459,494
Mar 10, 20258.538.608.328.408.4037,557
Mar 7, 20258.528.608.398.528.5263,523
Mar 6, 20258.398.648.358.528.52128,998
Mar 5, 20257.928.387.928.318.3175,493
Mar 4, 20258.208.207.817.897.8985,070
Mar 3, 20258.248.408.138.228.2250,103
Feb 28, 20258.108.208.048.158.1569,307
Feb 27, 20258.498.518.168.188.18126,652
Feb 26, 20258.278.668.278.608.6096,750
Feb 25, 20258.308.448.288.318.3151,380
Feb 24, 20258.558.558.358.438.4344,505
Feb 21, 20258.318.558.208.488.48101,009
Feb 20, 20258.468.468.198.208.2068,632
Feb 19, 20258.448.548.368.388.3886,453
Feb 18, 20258.238.458.238.448.4461,360
Feb 17, 20258.318.318.128.258.2541,412
Feb 14, 20258.358.428.208.208.20100,053
Feb 13, 20257.848.317.808.288.28210,603
Feb 12, 20258.018.027.777.777.7771,523
Feb 11, 20257.807.997.747.997.99107,244
Feb 10, 20257.497.807.497.797.7969,564
Feb 7, 20257.577.667.457.487.4892,309
Feb 6, 20257.607.617.497.577.5772,708
Feb 5, 20257.767.767.497.617.6138,862
Feb 4, 20257.667.727.557.667.6637,782
Feb 3, 20257.847.937.567.667.66171,659
Jan 31, 20257.708.097.638.058.05138,297
Jan 30, 20257.557.777.457.687.6897,070
Jan 29, 20257.497.497.417.457.4525,673
Jan 28, 20257.427.577.417.497.4938,713
Jan 27, 20257.457.477.317.477.4735,845
Jan 24, 20257.417.587.387.457.4565,645
Jan 23, 20257.367.387.287.347.3428,054
Jan 22, 20257.397.397.297.337.3369,313
Jan 21, 20257.227.417.207.397.3949,979
Jan 20, 20257.257.307.097.287.2851,644
Jan 17, 20256.937.166.937.167.1663,535
Jan 16, 20256.867.036.866.946.9467,534
Jan 15, 20257.107.166.836.926.92220,290
Jan 14, 20257.347.377.117.117.1149,418
Jan 13, 20257.347.387.207.247.2454,262
Jan 10, 20257.597.607.377.377.3795,010
Jan 9, 20257.397.557.367.557.5549,001
Jan 8, 20257.537.537.397.447.4455,834
Jan 7, 20257.667.667.517.577.5737,708
Jan 6, 20257.437.667.437.617.6145,289
Jan 3, 20257.437.457.367.417.4121,570
Jan 2, 20257.437.517.387.497.4939,802
Dec 30, 20247.527.527.327.347.3426,357
Dec 27, 20247.437.507.367.437.4324,969
Dec 23, 20247.377.377.247.367.3630,200
Dec 20, 20247.337.367.187.357.3551,353
Dec 19, 20247.457.477.267.267.2659,546
Dec 18, 20247.577.577.477.497.4926,570
Dec 17, 20247.557.637.477.477.4745,568
Dec 16, 20247.737.767.537.617.6184,616
Dec 13, 20247.847.957.707.717.7186,771
Dec 12, 20247.908.007.837.867.8667,561
Dec 11, 20247.927.977.857.977.9774,241
Dec 10, 20248.128.127.957.977.9751,732
Dec 9, 20248.008.157.958.028.02131,486
Dec 6, 20247.657.947.637.947.94114,531
Dec 5, 20247.417.627.417.617.6157,701
Dec 4, 20247.367.547.367.467.4678,573
Dec 3, 20247.417.487.307.307.3065,356
Dec 2, 20247.507.507.327.357.3560,746
Nov 29, 20247.427.487.367.437.4323,692
Nov 28, 20247.457.557.417.427.4239,505
Nov 27, 20247.417.447.297.397.3953,353
Nov 26, 20247.517.517.327.397.3984,872
Nov 25, 20247.147.517.147.517.5179,306
Nov 22, 20247.167.277.167.247.2496,850
Nov 21, 20247.307.307.127.167.1647,616
Nov 20, 20247.347.347.207.217.2130,299
Nov 19, 20247.257.397.127.267.2654,519
Nov 18, 20247.457.457.187.297.2940,525
Nov 15, 20247.437.477.327.367.3643,765
Nov 14, 20247.127.437.117.437.4378,848
Nov 13, 20247.187.247.097.127.12102,235
Nov 12, 20247.577.577.217.217.21104,611
Nov 11, 20247.517.637.477.577.57210,781
Nov 8, 20247.497.537.317.457.45270,253
Nov 7, 20247.297.607.297.507.50289,985
Nov 6, 20247.287.457.227.287.28244,172
Nov 5, 20247.307.417.297.337.33187,645
Nov 4, 20247.787.787.307.307.30247,436
Nov 1, 20247.787.817.707.767.7681,793
Oct 31, 20247.807.897.767.807.8050,246
Oct 30, 20247.967.967.777.837.83105,718
Oct 29, 20248.038.147.867.897.8976,168
Oct 28, 20248.388.467.888.038.03128,462
Oct 25, 20248.248.308.128.278.2761,543
Oct 24, 20248.108.228.098.148.1431,214
Oct 23, 20248.168.298.108.108.1040,403
Oct 22, 20248.388.388.198.228.2221,225
Oct 21, 20248.438.558.238.278.2779,611
Oct 18, 20248.398.528.398.418.4145,571
Oct 17, 20248.228.488.208.358.3561,882
Oct 16, 20248.208.268.128.188.1845,496
Oct 15, 20248.498.498.228.238.2391,780
Oct 14, 20248.318.498.308.398.3999,372
Oct 11, 20248.638.788.398.398.39183,779
Oct 10, 20248.858.858.388.528.52311,308
Oct 9, 20248.808.878.698.778.7781,591
Oct 8, 20248.878.878.638.698.6945,694
Oct 7, 20248.698.878.588.808.80113,635
Oct 4, 20248.608.888.608.818.81135,272
Oct 3, 20248.768.818.498.548.54135,692
Oct 2, 20248.608.748.538.748.74108,273
Oct 1, 20248.578.768.568.588.5869,253
Sep 30, 20248.778.818.598.688.6859,296
Sep 27, 20248.728.908.718.838.83102,058
Sep 26, 20248.418.738.408.688.6880,477
Sep 25, 20248.398.448.278.318.3123,923
Sep 24, 20248.358.498.358.398.3991,658
Sep 23, 20248.468.468.258.388.3842,195
Sep 20, 20248.598.638.328.368.36457,395
Sep 19, 20248.518.708.518.658.6568,611
Sep 18, 20248.478.528.368.488.4844,408
Sep 17, 20248.338.528.308.498.4960,628
Sep 16, 20248.308.428.198.338.33103,437
Sep 13, 20248.158.358.068.308.3073,081
Sep 12, 20248.148.258.038.118.11131,349
Sep 11, 20248.118.238.018.118.11149,113
Sep 10, 20248.198.248.028.148.14180,614
Sep 9, 20248.308.318.138.168.16119,545
Sep 6, 20248.408.538.198.198.19101,725
Sep 5, 20248.398.658.398.508.5047,727
Sep 4, 20248.428.578.368.488.48101,103
Sep 3, 20248.758.758.448.458.45198,723
Sep 2, 20248.978.978.668.748.74136,927
Aug 30, 20248.958.968.818.928.92114,658
Aug 29, 20248.768.938.648.858.85134,507
Aug 28, 20249.279.278.808.818.81221,095
Aug 27, 20249.489.489.229.299.2940,709
Aug 26, 20249.489.489.209.279.2786,725
Aug 23, 20249.289.439.219.409.4031,556
Aug 22, 20249.329.329.209.239.2371,293
Aug 21, 20249.289.349.139.269.2697,322
Aug 20, 20249.539.539.129.189.18120,897
Aug 19, 20249.199.349.119.349.3492,703
Aug 16, 20248.959.048.909.029.02100,556
Aug 14, 20248.858.978.738.838.83111,814
Aug 13, 20248.738.828.628.808.80114,301
Aug 12, 20248.808.888.708.818.8141,086
Aug 9, 20248.818.968.738.768.7655,852
Aug 8, 20248.908.938.728.818.8159,035
Aug 7, 20248.759.028.758.888.8853,695
Aug 6, 20249.169.218.728.848.84162,279
Aug 5, 20248.739.058.588.998.99113,480
Aug 2, 20249.209.208.959.029.02163,922
Aug 1, 20249.529.569.209.319.31218,793
Jul 31, 20249.849.859.409.529.52162,319
Jul 30, 20249.739.909.739.749.7460,174
Jul 29, 202410.1210.129.739.739.7348,597
Jul 26, 20249.9810.039.889.889.8852,663
Jul 25, 202410.3010.309.819.989.98122,241
Jul 24, 202410.4410.4410.0310.2010.20103,327
Jul 23, 202410.4610.4610.2610.4110.4148,157
Jul 22, 202410.3710.5610.3710.4010.4024,988
Jul 19, 202410.4910.5410.3310.3710.3760,489
Jul 18, 202410.6110.7210.4610.6310.6395,741
Jul 17, 202410.4710.6410.4310.6210.6273,349
Jul 16, 202410.6710.6710.3510.4710.4741,204
Jul 15, 202410.6810.7910.5410.5410.5425,277
Jul 12, 202410.7310.7310.6010.6510.6532,662
Jul 11, 202410.5310.7310.3110.7310.7388,065
Jul 10, 202410.5010.5910.4210.4810.4823,217
Jul 9, 202410.6210.6210.2910.5010.50147,062
Jul 8, 202410.8010.8010.5310.6610.6639,330
Jul 5, 202410.7310.8510.6210.6910.6940,761
Jul 4, 202410.8010.8010.6510.6510.6537,662
Jul 3, 202410.6010.8010.5910.7110.7151,506
Jul 2, 202410.5310.6210.4010.5510.5567,583
Jul 1, 202410.5310.7810.5110.5110.5125,314
Jun 28, 202410.7110.8110.5310.6310.6364,388
Jun 27, 202410.6010.7510.5510.7110.7149,728
Jun 26, 202410.8910.9810.5210.5810.5886,033
Jun 25, 202410.8910.9310.7810.8010.80102,002
Jun 24, 202410.7711.1610.7411.0411.0449,421
Jun 21, 202411.1311.1310.6810.7310.7398,366
Jun 20, 202410.5111.0010.5111.0011.0035,606
Jun 19, 202410.9210.9210.5710.6010.6045,959
Jun 18, 202410.7710.8810.7110.8110.8149,317
Jun 17, 202410.8510.8810.6810.7810.7838,451
Jun 14, 202411.1211.1210.6610.7110.71113,674
Jun 13, 202411.5011.5111.0411.0411.0497,784
Jun 12, 202411.5011.6711.4411.5011.5043,207
Jun 11, 202411.7511.7511.4411.4511.4553,911
Jun 10, 202411.7411.7411.5611.6911.6962,167
Jun 7, 202411.7911.9011.7311.7511.7530,879
Jun 6, 202411.9511.9511.7711.8211.8222,212
Jun 5, 202411.7011.9311.7011.8311.8318,766
Jun 4, 202411.8211.9211.7611.7911.7947,391
Jun 3, 202411.9312.1311.9311.9611.9634,900
May 31, 202412.0012.0411.8612.0412.0442,656
May 30, 202412.0212.1611.9912.1012.1031,781
May 29, 202412.3312.5612.0512.0512.0581,098
May 28, 202411.9912.7111.9912.4212.42112,351
May 27, 202412.0812.1211.9512.0812.0823,104
May 24, 202411.9911.9911.7411.9311.9344,973
May 23, 202411.8211.9211.7911.9111.9132,484
May 22, 202411.7811.9011.6311.8411.84157,843
May 21, 202412.0112.0111.7111.7211.72101,506
May 20, 202412.3012.3411.9511.9611.9691,126
May 17, 202412.5912.6712.3612.3612.3681,031
May 16, 202412.7512.7512.3412.5812.58139,951
May 15, 202412.2213.2012.2212.9112.91397,540
May 14, 202412.3512.6112.2512.3812.38144,504
May 13, 202412.4612.6212.4312.5212.5246,556
May 10, 202412.3212.5812.3212.4512.4554,343
May 9, 202412.1512.4012.1312.3612.3634,622
May 8, 202412.3112.4112.1812.2212.2226,910
May 7, 202412.2012.3712.1312.3612.36122,550
May 6, 2024 0.14 Dividend
May 6, 202412.1412.2412.0412.1912.1996,404
May 3, 202411.9812.2711.9812.2212.0843,002
May 2, 202412.1612.1611.8511.9711.8338,782
Apr 30, 202412.0812.2012.0412.1812.0460,621
Apr 29, 202411.5512.0811.5512.0811.9462,356
Apr 26, 202411.5011.6111.5011.5411.4131,523
Apr 25, 202411.6411.6411.4011.5011.3787,176
Apr 24, 202411.7511.7511.6211.7411.6145,312
Apr 23, 202411.5111.6611.5111.6111.4830,540
Apr 22, 202411.5211.5711.4111.5311.4044,185
Apr 19, 202411.5111.6211.3911.5211.3946,641
Apr 18, 202411.7811.7811.4811.5711.4465,930
Apr 17, 202411.6711.7511.5411.5411.4144,459
Apr 16, 202411.7511.8311.6711.7611.6341,342
Apr 15, 202411.7711.9411.7611.8011.6646,564
Apr 12, 202412.2212.2411.7411.7711.6470,438
Apr 11, 202412.2012.2511.9212.1211.9854,231
Apr 10, 202412.1812.2612.1112.2012.0651,315
Apr 9, 202412.3012.3712.1612.1712.0342,474
Apr 8, 202412.5212.5212.2212.3112.1757,592

Related Tickers

DAN.MI Danieli & C. Officine Meccaniche S.p.A.
26.05
-1.70%
 
IP.MI Interpump Group S.p.A.
27.06
-6.50%
 
EGLA.MI EuroGroup Laminations S.p.A.
2.2440
-4.10%
 
DANR.MI Danieli & C. Officine Meccaniche S.p.A.
20.42
-2.99%
 
ILP.MI ILPRA S.p.A.
3.9600
-5.71%
 
DNIYY Danieli & C. Officine Meccaniche S.p.A.
29.13
+39.71%
 
SIT.MI SIT S.p.A.
1.0600
-10.17%
 
FDA.MI Fidia S.p.A.
0.0040
+11.11%
 
GLA1V.HE Glaston Oyj Abp
0.6820
0.00%
 
1EMR.MI EMERSON ELECTRIC
85.24
-1.80%