Milan - Delayed Quote EUR

Buzzi S.p.A. (BZU.MI)

43.98

+0.86

+(1.99%)

At close: 5:35:18 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	44.00	45.00	43.50	43.98	43.98	408,243
Apr 22, 2025	43.40	43.78	42.78	43.12	43.12	372,133
Apr 17, 2025	44.34	44.78	42.98	43.96	43.96	458,601
Apr 16, 2025	45.50	45.80	44.16	44.16	44.16	666,987
Apr 15, 2025	44.80	47.04	44.80	46.28	46.28	593,604
Apr 14, 2025	44.70	44.98	43.96	44.92	44.92	474,489
Apr 11, 2025	44.12	44.36	42.38	43.26	43.26	395,318
Apr 10, 2025	45.00	45.72	43.44	43.44	43.44	775,896
Apr 9, 2025	40.56	41.54	39.50	40.86	40.86	970,091
Apr 8, 2025	40.66	42.48	40.04	41.66	41.66	668,932
Apr 7, 2025	36.64	42.20	36.50	40.10	40.10	1,161,389
Apr 4, 2025	43.66	43.88	40.50	41.54	41.54	1,284,144
Apr 3, 2025	44.10	45.56	43.92	44.34	44.34	695,567
Apr 2, 2025	44.62	46.34	44.38	46.10	46.10	779,219
Apr 1, 2025	44.52	45.22	43.94	45.02	45.02	643,619
Mar 31, 2025	46.18	46.32	44.22	44.22	44.22	826,654
Mar 28, 2025	47.92	48.30	45.54	46.78	46.78	1,021,875
Mar 27, 2025	49.26	49.58	47.44	47.96	47.96	699,551
Mar 26, 2025	51.25	51.25	50.00	50.00	50.00	380,971
Mar 25, 2025	51.35	51.45	50.60	51.30	51.30	356,077
Mar 24, 2025	51.95	52.05	50.90	51.35	51.35	367,616
Mar 21, 2025	51.65	52.25	50.70	51.20	51.20	1,081,222
Mar 20, 2025	53.30	53.55	51.35	52.05	52.05	607,854
Mar 19, 2025	53.35	54.45	53.30	53.30	53.30	725,691
Mar 18, 2025	53.80	54.25	53.25	53.80	53.80	537,084
Mar 17, 2025	54.00	54.00	52.60	53.60	53.60	619,990
Mar 14, 2025	50.25	53.65	49.96	53.50	53.50	1,172,658
Mar 13, 2025	50.45	50.90	49.52	50.00	50.00	646,392
Mar 12, 2025	49.96	51.40	48.80	51.20	51.20	932,426
Mar 11, 2025	48.48	50.05	47.82	48.42	48.42	764,533
Mar 10, 2025	51.60	52.05	47.92	48.34	48.34	1,132,359
Mar 7, 2025	52.80	52.90	51.05	51.50	51.50	1,082,700
Mar 6, 2025	50.70	53.20	50.30	53.20	53.20	1,702,599
Mar 5, 2025	44.48	49.34	44.24	49.24	49.24	1,798,485
Mar 4, 2025	44.04	44.10	41.98	42.34	42.34	424,309
Mar 3, 2025	43.94	44.84	43.26	44.58	44.58	538,223
Feb 28, 2025	43.30	44.08	43.16	43.56	43.56	487,143
Feb 27, 2025	43.90	44.20	43.22	43.34	43.34	260,740
Feb 26, 2025	43.74	44.76	43.62	44.14	44.14	397,792
Feb 25, 2025	41.86	43.88	41.78	43.18	43.18	423,024
Feb 24, 2025	43.36	43.54	42.30	42.58	42.58	391,122
Feb 21, 2025	44.10	44.20	43.28	43.34	43.34	496,437
Feb 20, 2025	44.68	44.80	43.34	43.82	43.82	450,802
Feb 19, 2025	46.30	46.32	44.08	44.34	44.34	566,851
Feb 18, 2025	45.40	46.38	45.34	45.90	45.90	483,574
Feb 17, 2025	45.84	46.10	45.26	45.38	45.38	593,039
Feb 14, 2025	44.56	45.72	44.54	45.70	45.70	459,007
Feb 13, 2025	45.00	45.50	43.96	44.56	44.56	516,641
Feb 12, 2025	43.88	44.38	43.40	44.04	44.04	575,909
Feb 11, 2025	44.42	44.42	43.36	43.76	43.76	557,319
Feb 10, 2025	43.60	44.46	43.60	44.22	44.22	495,208
Feb 7, 2025	42.62	44.32	41.86	43.66	43.66	1,039,952
Feb 6, 2025	39.30	42.26	39.30	42.08	42.08	844,990
Feb 5, 2025	39.16	39.38	38.88	39.32	39.32	253,373
Feb 4, 2025	39.22	39.38	38.82	39.26	39.26	297,654
Feb 3, 2025	38.66	39.62	37.92	39.02	39.02	310,037
Jan 31, 2025	39.54	39.72	39.24	39.62	39.62	227,083
Jan 30, 2025	39.36	39.90	39.18	39.40	39.40	305,928
Jan 29, 2025	39.14	39.46	38.74	39.00	39.00	244,668
Jan 28, 2025	38.90	39.10	38.46	39.02	39.02	296,342
Jan 27, 2025	39.34	39.52	38.78	39.06	39.06	317,824
Jan 24, 2025	39.40	39.70	38.92	39.70	39.70	415,189
Jan 23, 2025	39.48	39.48	38.56	39.26	39.26	374,377
Jan 22, 2025	39.00	39.34	38.68	39.18	39.18	495,858
Jan 21, 2025	38.26	39.20	37.52	39.00	39.00	768,290
Jan 20, 2025	38.28	38.50	37.88	38.32	38.32	359,361
Jan 17, 2025	36.70	38.16	36.70	38.16	38.16	700,152
Jan 16, 2025	36.80	37.04	36.32	36.58	36.58	411,454
Jan 15, 2025	36.06	36.78	36.04	36.66	36.66	381,307
Jan 14, 2025	36.14	36.24	35.34	35.64	35.64	425,282
Jan 13, 2025	36.18	36.18	35.68	35.90	35.90	228,763
Jan 10, 2025	36.72	36.84	35.80	36.26	36.26	405,462
Jan 9, 2025	36.76	36.94	36.22	36.82	36.82	371,657
Jan 8, 2025	35.86	36.76	35.78	36.76	36.76	471,537
Jan 7, 2025	36.66	36.66	35.70	35.86	35.86	429,664
Jan 6, 2025	35.80	36.44	35.52	36.34	36.34	447,161
Jan 3, 2025	35.70	35.96	35.46	35.46	35.46	253,295
Jan 2, 2025	35.64	36.00	35.50	35.96	35.96	320,303
Dec 30, 2024	35.74	35.84	35.42	35.58	35.58	275,879
Dec 27, 2024	36.24	36.36	35.88	35.94	35.94	239,601
Dec 23, 2024	36.20	36.26	35.76	36.24	36.24	251,167
Dec 20, 2024	36.06	36.34	35.50	36.34	36.34	2,949,505
Dec 19, 2024	36.46	36.82	36.24	36.42	36.42	322,630
Dec 18, 2024	36.80	37.28	36.76	37.00	37.00	348,941
Dec 17, 2024	37.00	37.18	36.56	36.80	36.80	608,316
Dec 16, 2024	37.44	37.60	36.56	37.12	37.12	373,064
Dec 13, 2024	38.10	38.46	37.46	37.72	37.72	445,681
Dec 12, 2024	38.98	39.00	38.10	38.10	38.10	433,331
Dec 11, 2024	38.16	38.94	37.78	38.94	38.94	314,175
Dec 10, 2024	38.26	38.54	38.16	38.20	38.20	363,598
Dec 9, 2024	39.24	39.36	38.32	38.40	38.40	358,259
Dec 6, 2024	39.64	39.64	39.08	39.18	39.18	283,695
Dec 5, 2024	38.86	39.82	38.70	39.64	39.64	306,967
Dec 4, 2024	40.64	40.96	38.70	38.96	38.96	628,493
Dec 3, 2024	39.76	40.90	39.76	40.72	40.72	248,392
Dec 2, 2024	40.50	40.60	39.64	39.64	39.64	247,027
Nov 29, 2024	40.20	40.44	39.62	40.10	40.10	233,396
Nov 28, 2024	39.92	40.34	39.60	40.20	40.20	166,099
Nov 27, 2024	40.74	40.78	39.52	39.60	39.60	392,837
Nov 26, 2024	41.54	41.64	40.68	40.82	40.82	300,545
Nov 25, 2024	42.10	42.10	41.22	41.84	41.84	526,762
Nov 22, 2024	41.98	42.28	41.12	41.62	41.62	331,081
Nov 21, 2024	41.66	41.68	41.02	41.64	41.64	431,742
Nov 20, 2024	41.78	42.12	41.42	41.50	41.50	429,698
Nov 19, 2024	41.76	41.76	40.56	41.12	41.12	454,001
Nov 18, 2024	41.38	41.78	40.92	41.64	41.64	355,735
Nov 15, 2024	41.54	41.96	41.10	41.94	41.94	325,546
Nov 14, 2024	41.52	42.44	41.40	41.72	41.72	352,891
Nov 13, 2024	41.00	41.60	40.98	41.50	41.50	339,321
Nov 12, 2024	41.44	41.86	40.84	41.08	41.08	473,422
Nov 11, 2024	40.68	41.90	40.66	41.70	41.70	499,283
Nov 8, 2024	40.00	40.20	39.58	40.20	40.20	233,504
Nov 7, 2024	39.60	40.60	39.20	39.96	39.96	422,805
Nov 6, 2024	39.20	40.36	38.68	39.26	39.26	620,039
Nov 5, 2024	35.16	37.46	34.88	37.46	37.46	328,846
Nov 4, 2024	35.82	36.18	35.16	35.16	35.16	238,182
Nov 1, 2024	36.06	36.20	35.88	36.06	36.06	89,655
Oct 31, 2024	36.44	36.58	35.86	35.98	35.98	184,574
Oct 30, 2024	36.34	36.68	35.72	36.54	36.54	162,840
Oct 29, 2024	36.42	36.56	36.02	36.30	36.30	208,578
Oct 28, 2024	35.50	36.34	35.50	36.30	36.30	303,628
Oct 25, 2024	34.62	36.18	34.62	35.32	35.32	310,922
Oct 24, 2024	34.90	35.20	34.74	34.74	34.74	184,151
Oct 23, 2024	34.82	35.12	34.72	34.92	34.92	161,313
Oct 22, 2024	34.54	35.18	34.54	35.00	35.00	222,816
Oct 21, 2024	35.00	35.12	34.58	34.72	34.72	181,157
Oct 18, 2024	35.30	35.60	35.00	35.00	35.00	238,645
Oct 17, 2024	34.88	35.64	34.88	35.22	35.22	158,691
Oct 16, 2024	35.10	35.28	34.76	34.88	34.88	206,149
Oct 15, 2024	35.90	35.90	35.14	35.36	35.36	174,509
Oct 14, 2024	35.60	35.86	35.48	35.86	35.86	116,446
Oct 11, 2024	35.52	35.80	35.46	35.60	35.60	140,528
Oct 10, 2024	35.64	35.82	35.36	35.68	35.68	108,401
Oct 9, 2024	35.46	35.66	35.14	35.66	35.66	80,820
Oct 8, 2024	35.66	35.66	34.94	35.40	35.40	114,050
Oct 7, 2024	35.84	35.84	34.78	35.56	35.56	174,755
Oct 4, 2024	34.64	35.96	34.62	35.84	35.84	233,376
Oct 3, 2024	35.20	35.28	34.66	34.70	34.70	256,692
Oct 2, 2024	36.12	36.16	35.22	35.24	35.24	185,679
Oct 1, 2024	35.80	36.06	35.28	35.36	35.36	137,909
Sep 30, 2024	36.16	36.30	35.80	35.80	35.80	189,814
Sep 27, 2024	36.26	36.94	36.04	36.16	36.16	264,195
Sep 26, 2024	36.68	37.14	36.54	36.66	36.66	203,059
Sep 25, 2024	36.00	36.26	35.60	36.26	36.26	115,949
Sep 24, 2024	36.36	36.82	35.98	35.98	35.98	136,480
Sep 23, 2024	35.74	36.64	35.56	36.20	36.20	198,679
Sep 20, 2024	36.00	36.14	35.64	35.88	35.88	389,210
Sep 19, 2024	35.48	36.36	35.48	36.16	36.16	271,144
Sep 18, 2024	34.96	35.20	34.78	35.02	35.02	264,145
Sep 17, 2024	34.86	35.44	34.70	34.96	34.96	131,931
Sep 16, 2024	34.28	34.94	34.28	34.74	34.74	118,692
Sep 13, 2024	34.12	34.84	34.12	34.66	34.66	167,427
Sep 12, 2024	33.66	34.34	33.66	34.16	34.16	204,642
Sep 11, 2024	34.52	34.86	33.54	33.54	33.54	279,810
Sep 10, 2024	34.68	35.04	34.14	34.52	34.52	205,277
Sep 9, 2024	34.56	35.10	34.54	34.82	34.82	250,216
Sep 6, 2024	34.26	34.72	33.86	34.50	34.50	284,422
Sep 5, 2024	34.76	35.10	34.30	34.30	34.30	200,447
Sep 4, 2024	34.66	35.02	34.56	34.88	34.88	199,689
Sep 3, 2024	35.76	35.96	34.82	35.06	35.06	184,395
Sep 2, 2024	35.30	35.62	34.98	35.62	35.62	181,568
Aug 30, 2024	35.46	35.50	35.16	35.44	35.44	407,597
Aug 29, 2024	35.06	35.32	35.06	35.30	35.30	179,029
Aug 28, 2024	35.04	35.10	34.64	35.00	35.00	218,747
Aug 27, 2024	34.84	35.14	34.82	34.98	34.98	121,815
Aug 26, 2024	35.48	35.48	34.80	34.84	34.84	101,465
Aug 23, 2024	34.66	35.44	34.64	35.44	35.44	199,233
Aug 22, 2024	34.32	34.72	34.04	34.60	34.60	453,812
Aug 21, 2024	34.16	34.58	33.92	34.18	34.18	363,252
Aug 20, 2024	34.34	34.54	34.18	34.28	34.28	256,602
Aug 19, 2024	34.44	34.62	34.18	34.30	34.30	212,252
Aug 16, 2024	34.12	34.58	34.12	34.46	34.46	312,891
Aug 14, 2024	33.58	33.92	33.58	33.92	33.92	262,469
Aug 13, 2024	33.60	33.86	33.48	33.56	33.56	208,740
Aug 12, 2024	33.42	33.94	33.34	33.60	33.60	288,222
Aug 9, 2024	33.10	33.66	32.98	33.42	33.42	249,231
Aug 8, 2024	33.02	33.40	32.90	33.00	33.00	220,630
Aug 7, 2024	33.14	33.80	33.02	33.32	33.32	215,048
Aug 6, 2024	33.76	33.76	32.66	32.94	32.94	265,964
Aug 5, 2024	32.12	33.72	31.60	33.44	33.44	339,986
Aug 2, 2024	34.80	34.96	33.66	33.66	33.66	390,647
Aug 1, 2024	36.20	36.34	34.94	34.94	34.94	306,934
Jul 31, 2024	36.54	36.64	36.26	36.26	36.26	214,104
Jul 30, 2024	35.86	36.60	35.72	36.28	36.28	281,194
Jul 29, 2024	36.60	36.60	35.90	35.90	35.90	234,284
Jul 26, 2024	35.68	36.64	35.54	36.48	36.48	214,501
Jul 25, 2024	36.00	36.10	35.18	35.76	35.76	363,598
Jul 24, 2024	36.82	37.02	36.38	36.50	36.50	254,413
Jul 23, 2024	36.96	37.16	36.76	36.78	36.78	241,506
Jul 22, 2024	36.40	36.96	35.72	36.96	36.96	460,141
Jul 19, 2024	37.26	37.56	37.08	37.14	37.14	191,042
Jul 18, 2024	37.12	37.56	36.94	37.22	37.22	334,089
Jul 17, 2024	37.92	38.18	36.82	37.14	37.14	338,276
Jul 16, 2024	37.40	37.94	36.98	37.84	37.84	270,149
Jul 15, 2024	38.38	38.54	37.50	37.60	37.60	331,366
Jul 12, 2024	37.52	38.58	37.38	38.58	38.58	157,979
Jul 11, 2024	37.28	37.68	37.04	37.50	37.50	186,815
Jul 10, 2024	37.30	37.30	36.72	37.08	37.08	193,803
Jul 9, 2024	37.20	37.30	36.80	37.14	37.14	194,236
Jul 8, 2024	36.82	37.22	36.50	37.10	37.10	204,983
Jul 5, 2024	36.90	37.02	36.44	36.44	36.44	224,841
Jul 4, 2024	36.80	36.94	36.52	36.90	36.90	234,315
Jul 3, 2024	36.44	37.22	36.36	36.64	36.64	177,156
Jul 2, 2024	37.18	37.22	35.52	36.02	36.02	470,284
Jul 1, 2024	37.64	38.26	37.16	37.28	37.28	250,329
Jun 28, 2024	37.70	37.92	37.46	37.58	37.58	205,298
Jun 27, 2024	36.72	37.74	36.72	37.62	37.62	173,383
Jun 26, 2024	37.50	37.50	36.44	36.82	36.82	319,045
Jun 25, 2024	37.40	37.66	36.98	37.22	37.22	243,728
Jun 24, 2024	37.28	37.58	37.12	37.40	37.40	308,211
Jun 21, 2024	37.90	37.98	36.20	37.08	37.08	1,012,084
Jun 20, 2024	38.78	39.00	37.68	38.06	38.06	358,853
Jun 19, 2024	38.72	38.88	38.44	38.64	38.64	190,061
Jun 18, 2024	38.64	38.82	38.26	38.82	38.82	210,410
Jun 17, 2024	37.86	38.44	37.78	38.44	38.44	220,289
Jun 14, 2024	38.38	38.44	37.58	37.84	37.84	313,763
Jun 13, 2024	38.90	38.96	38.30	38.50	38.50	230,573
Jun 12, 2024	38.38	39.74	38.28	38.96	38.96	252,131
Jun 11, 2024	38.42	38.84	38.20	38.36	38.36	222,632
Jun 10, 2024	38.16	38.64	38.16	38.50	38.50	262,580
Jun 7, 2024	38.46	38.56	38.10	38.38	38.38	224,000
Jun 6, 2024	38.70	38.74	38.24	38.46	38.46	234,509
Jun 5, 2024	38.98	39.08	38.42	38.42	38.42	340,137
Jun 4, 2024	38.88	39.10	38.62	38.84	38.84	203,178
Jun 3, 2024	39.46	39.92	38.96	39.28	39.28	296,439
May 31, 2024	39.86	39.96	38.64	38.78	38.78	621,451
May 30, 2024	39.18	39.90	39.18	39.90	39.90	327,876
May 29, 2024	39.16	39.32	38.68	39.18	39.18	268,171
May 28, 2024	40.00	40.04	39.22	39.30	39.30	348,473
May 27, 2024	39.22	39.90	39.14	39.90	39.90	121,906
May 24, 2024	39.30	39.60	39.22	39.38	39.38	312,667
May 23, 2024	39.70	39.90	39.44	39.54	39.54	274,510
May 22, 2024	39.60	39.90	38.94	39.70	39.70	234,096
May 21, 2024	39.66	39.96	39.42	39.78	39.78	354,410
May 20, 2024	0.6 Dividend
May 20, 2024	39.16	40.08	38.90	39.78	39.78	274,912
May 17, 2024	39.14	39.98	38.60	39.98	39.38	563,023
May 16, 2024	39.66	39.86	38.84	39.28	38.69	437,772
May 15, 2024	38.90	39.40	38.50	39.40	38.81	398,181
May 14, 2024	38.26	38.80	38.00	38.76	38.18	429,111
May 13, 2024	38.86	38.86	37.68	38.26	37.69	399,563
May 10, 2024	37.40	38.88	37.36	38.50	37.92	671,214
May 9, 2024	35.36	36.96	34.60	36.90	36.35	594,586
May 8, 2024	35.14	35.38	34.70	35.36	34.83	280,500
May 7, 2024	34.96	35.16	34.36	35.02	34.49	267,732
May 6, 2024	34.56	34.96	34.42	34.96	34.44	179,889
May 3, 2024	34.26	34.40	33.82	34.38	33.86	256,750
May 2, 2024	33.84	34.14	33.60	34.14	33.63	286,979
Apr 30, 2024	34.32	34.54	33.86	33.86	33.35	261,506
Apr 29, 2024	34.00	34.34	34.00	34.30	33.79	195,537
Apr 26, 2024	33.68	34.28	33.42	34.04	33.53	250,336
Apr 25, 2024	33.14	33.48	32.58	33.48	32.98	222,400
Apr 24, 2024	33.30	33.52	32.88	33.08	32.58	166,895
Apr 23, 2024	32.60	33.16	32.56	33.06	32.56	236,168

CEM.MI Cementir Holding N.V.

13.88

+2.06%

TIE.DU Taiheiyo Cement Corp

23.40

+1.74%

TIE.F Taiheiyo Cement Corporation

23.40

+0.86%

5233.T Taiheiyo Cement Corporation

3,844.00

+1.77%

CALT.MI Caltagirone SpA

6.74

+3.06%

GCC.MX GCC, S.A.B. de C.V.

168.50

-1.38%

SRC.L SigmaRoc plc

86.20

+1.77%

WIE.VI Wienerberger AG

30.52

+2.83%

HOLN.SW Holcim AG

88.80

+1.81%

USLM United States Lime & Minerals, Inc.

90.16

+2.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Buzzi S.p.A. (BZU.MI)

Related Tickers