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

Cboe UK EUR

Buzzi S.p.A. (BZUM.XC)

46.02

0.00

(0.00%)

At close: February 18 at 4:28:32 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	46.02	46.02	46.02	46.02	46.02	-
Feb 20, 2025	46.02	46.02	46.02	46.02	46.02	-
Feb 19, 2025	46.02	46.02	46.02	46.02	46.02	-
Feb 18, 2025	46.02	46.02	46.02	46.02	46.02	96
Feb 17, 2025	43.85	43.85	43.85	43.85	43.85	-
Feb 14, 2025	43.85	43.85	43.85	43.85	43.85	-
Feb 13, 2025	43.85	43.85	43.85	43.85	43.85	-
Feb 12, 2025	43.85	43.85	43.85	43.85	43.85	-
Feb 11, 2025	43.66	43.89	43.43	43.85	43.85	221
Feb 10, 2025	38.76	38.76	38.76	38.76	38.76	-
Feb 7, 2025	38.76	38.76	38.76	38.76	38.76	-
Feb 6, 2025	38.76	38.76	38.76	38.76	38.76	-
Feb 5, 2025	38.76	38.76	38.76	38.76	38.76	-
Feb 4, 2025	38.76	38.76	38.76	38.76	38.76	-
Feb 3, 2025	38.76	38.76	38.76	38.76	38.76	-
Jan 31, 2025	38.76	38.76	38.76	38.76	38.76	-
Jan 30, 2025	38.76	38.76	38.76	38.76	38.76	-
Jan 29, 2025	38.76	38.76	38.76	38.76	38.76	61
Jan 28, 2025	39.16	39.16	39.16	39.16	39.16	-
Jan 27, 2025	39.16	39.16	39.16	39.16	39.16	-
Jan 24, 2025	39.16	39.16	39.16	39.16	39.16	268
Jan 23, 2025	39.06	39.06	39.06	39.06	39.06	77
Jan 22, 2025	39.00	39.00	39.00	39.00	39.00	-
Jan 21, 2025	39.00	39.00	39.00	39.00	39.00	57
Jan 20, 2025	38.00	38.00	38.00	38.00	38.00	-
Jan 17, 2025	38.00	38.00	38.00	38.00	38.00	70
Jan 16, 2025	37.06	37.06	37.06	37.06	37.06	-
Jan 15, 2025	37.06	37.06	37.06	37.06	37.06	-
Jan 14, 2025	37.06	37.06	37.06	37.06	37.06	-
Jan 13, 2025	37.06	37.06	37.06	37.06	37.06	-
Jan 10, 2025	37.06	37.06	37.06	37.06	37.06	-
Jan 9, 2025	37.06	37.06	37.06	37.06	37.06	-
Jan 8, 2025	37.06	37.06	37.06	37.06	37.06	-
Jan 7, 2025	37.06	37.06	37.06	37.06	37.06	-
Jan 6, 2025	37.06	37.06	37.06	37.06	37.06	-
Jan 3, 2025	37.06	37.06	37.06	37.06	37.06	-
Jan 2, 2025	37.06	37.06	37.06	37.06	37.06	-
Dec 31, 2024	37.06	37.06	37.06	37.06	37.06	-
Dec 30, 2024	37.06	37.06	37.06	37.06	37.06	-
Dec 27, 2024	37.06	37.06	37.06	37.06	37.06	-
Dec 24, 2024	37.06	37.06	37.06	37.06	37.06	-
Dec 23, 2024	37.06	37.06	37.06	37.06	37.06	-
Dec 20, 2024	37.06	37.06	37.06	37.06	37.06	-
Dec 19, 2024	37.06	37.06	37.06	37.06	37.06	-
Dec 18, 2024	37.09	37.09	37.06	37.06	37.06	634
Dec 17, 2024	37.61	37.61	37.61	37.61	37.61	-
Dec 16, 2024	37.61	37.61	37.61	37.61	37.61	-
Dec 13, 2024	37.61	37.61	37.61	37.61	37.61	304
Dec 12, 2024	38.46	38.46	38.46	38.46	38.46	-
Dec 11, 2024	38.46	38.46	38.46	38.46	38.46	-
Dec 10, 2024	38.46	38.46	38.46	38.46	38.46	-
Dec 9, 2024	38.46	38.46	38.46	38.46	38.46	123
Dec 6, 2024	39.58	39.58	39.58	39.58	39.58	-
Dec 5, 2024	39.10	39.76	39.10	39.58	39.58	861
Dec 4, 2024	39.24	39.24	38.78	38.83	38.83	836
Dec 3, 2024	39.91	39.91	39.91	39.91	39.91	-
Dec 2, 2024	39.84	39.91	39.84	39.91	39.91	414
Nov 29, 2024	39.63	39.63	39.63	39.63	39.63	-
Nov 28, 2024	39.63	39.63	39.63	39.63	39.63	-
Nov 27, 2024	39.90	39.90	39.63	39.63	39.63	399
Nov 26, 2024	41.08	41.08	41.08	41.08	41.08	-
Nov 25, 2024	41.08	41.08	41.08	41.08	41.08	-
Nov 22, 2024	41.08	41.08	41.08	41.08	41.08	-
Nov 21, 2024	41.08	41.08	41.08	41.08	41.08	289
Nov 20, 2024	41.66	41.66	41.66	41.66	41.66	-
Nov 19, 2024	41.66	41.66	41.66	41.66	41.66	-
Nov 18, 2024	41.66	41.66	41.66	41.66	41.66	54
Nov 15, 2024	41.24	41.86	41.24	41.86	41.86	690
Nov 14, 2024	42.36	42.36	42.36	42.36	42.36	252
Nov 13, 2024	39.54	39.54	39.54	39.54	39.54	-
Nov 12, 2024	39.54	39.54	39.54	39.54	39.54	-
Nov 11, 2024	39.54	39.54	39.54	39.54	39.54	-
Nov 8, 2024	39.54	39.54	39.54	39.54	39.54	-
Nov 7, 2024	39.54	39.54	39.54	39.54	39.54	-
Nov 6, 2024	39.89	40.27	39.54	39.54	39.54	2,733
Nov 5, 2024	34.88	34.88	34.88	34.88	34.88	-
Nov 4, 2024	34.88	34.88	34.88	34.88	34.88	-
Nov 1, 2024	34.88	34.88	34.88	34.88	34.88	-
Oct 31, 2024	34.88	34.88	34.88	34.88	34.88	-
Oct 30, 2024	34.88	34.88	34.88	34.88	34.88	-
Oct 29, 2024	34.88	34.88	34.88	34.88	34.88	-
Oct 28, 2024	34.88	34.88	34.88	34.88	34.88	-
Oct 25, 2024	34.88	34.88	34.88	34.88	34.88	-
Oct 24, 2024	34.88	34.88	34.88	34.88	34.88	-
Oct 23, 2024	34.88	34.88	34.88	34.88	34.88	332
Oct 22, 2024	35.02	35.02	35.02	35.02	35.02	6
Oct 21, 2024	34.71	34.74	34.71	34.74	34.74	665
Oct 18, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 17, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 16, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 15, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 14, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 11, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 10, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 9, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 8, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 7, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 4, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 3, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 2, 2024	36.69	36.69	36.69	36.69	36.69	-
Oct 1, 2024	36.69	36.69	36.69	36.69	36.69	-
Sep 30, 2024	36.69	36.69	36.69	36.69	36.69	-
Sep 27, 2024	36.69	36.69	36.69	36.69	36.69	-
Sep 26, 2024	36.71	36.82	36.64	36.69	36.69	621
Sep 25, 2024	36.13	36.13	36.13	36.13	36.13	-
Sep 24, 2024	36.13	36.13	36.13	36.13	36.13	-
Sep 23, 2024	36.13	36.13	36.13	36.13	36.13	-
Sep 20, 2024	36.13	36.13	36.13	36.13	36.13	-
Sep 19, 2024	36.24	36.26	36.04	36.13	36.13	1,141
Sep 18, 2024	35.23	35.23	35.23	35.23	35.23	-
Sep 17, 2024	35.27	35.27	35.23	35.23	35.23	402
Sep 16, 2024	33.71	33.71	33.71	33.71	33.71	-
Sep 13, 2024	33.71	33.71	33.71	33.71	33.71	-
Sep 12, 2024	33.71	33.71	33.71	33.71	33.71	-
Sep 11, 2024	34.21	34.21	33.71	33.71	33.71	1,774
Sep 10, 2024	34.96	34.96	34.22	34.53	34.53	927
Sep 9, 2024	36.02	36.02	36.02	36.02	36.02	-
Sep 6, 2024	36.02	36.02	36.02	36.02	36.02	-
Sep 5, 2024	36.02	36.02	36.02	36.02	36.02	-
Sep 4, 2024	36.02	36.02	36.02	36.02	36.02	-
Sep 3, 2024	36.02	36.02	36.02	36.02	36.02	-
Sep 2, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 30, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 29, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 28, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 27, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 23, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 22, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 21, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 20, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 19, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 16, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 15, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 14, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 13, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 12, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 9, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 8, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 7, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 6, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 5, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 2, 2024	36.02	36.02	36.02	36.02	36.02	-
Aug 1, 2024	36.02	36.02	36.02	36.02	36.02	-
Jul 31, 2024	36.02	36.02	36.02	36.02	36.02	-
Jul 30, 2024	36.02	36.02	36.02	36.02	36.02	-
Jul 29, 2024	36.02	36.02	36.02	36.02	36.02	48
Jul 26, 2024	36.87	36.87	36.87	36.87	36.87	-
Jul 25, 2024	36.87	36.87	36.87	36.87	36.87	-
Jul 24, 2024	36.87	36.87	36.87	36.87	36.87	-
Jul 23, 2024	36.87	36.87	36.87	36.87	36.87	-
Jul 22, 2024	36.68	36.87	36.68	36.87	36.87	335
Jul 19, 2024	37.26	37.26	37.26	37.26	37.26	48
Jul 18, 2024	37.60	37.60	37.60	37.60	37.60	-
Jul 17, 2024	37.60	37.60	37.60	37.60	37.60	-
Jul 16, 2024	37.60	37.60	37.60	37.60	37.60	-
Jul 15, 2024	37.60	37.60	37.60	37.60	37.60	275
Jul 12, 2024	37.02	37.02	37.02	37.02	37.02	-
Jul 11, 2024	37.02	37.02	37.02	37.02	37.02	-
Jul 10, 2024	37.02	37.02	37.02	37.02	37.02	299
Jul 9, 2024	36.78	36.78	36.78	36.78	36.78	-
Jul 8, 2024	36.78	36.78	36.78	36.78	36.78	94
Jul 5, 2024	36.97	36.97	36.96	36.96	36.96	628
Jul 4, 2024	36.76	36.76	36.76	36.76	36.76	302
Jul 3, 2024	35.93	35.93	35.93	35.93	35.93	-
Jul 2, 2024	35.94	36.08	35.67	35.93	35.93	5,466
Jul 1, 2024	37.35	37.35	37.32	37.32	37.32	387
Jun 28, 2024	37.75	37.75	37.75	37.75	37.75	279
Jun 27, 2024	37.12	37.12	37.12	37.12	37.12	-
Jun 26, 2024	37.12	37.12	37.12	37.12	37.12	-
Jun 25, 2024	37.12	37.12	37.12	37.12	37.12	1
Jun 24, 2024	37.81	37.81	37.81	37.81	37.81	-
Jun 21, 2024	37.81	37.81	37.81	37.81	37.81	-
Jun 20, 2024	37.81	37.81	37.81	37.81	37.81	-
Jun 19, 2024	37.81	37.81	37.81	37.81	37.81	-
Jun 18, 2024	37.81	37.81	37.81	37.81	37.81	-
Jun 17, 2024	37.81	37.81	37.81	37.81	37.81	-
Jun 14, 2024	37.82	37.82	37.81	37.81	37.81	227
Jun 13, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 12, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 11, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 10, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 7, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 6, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 5, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 4, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 3, 2024	39.50	39.50	39.50	39.50	39.50	-
May 31, 2024	39.50	39.50	39.50	39.50	39.50	-
May 30, 2024	39.50	39.50	39.50	39.50	39.50	-
May 29, 2024	39.50	39.50	39.50	39.50	39.50	-
May 28, 2024	39.50	39.50	39.50	39.50	39.50	-
May 24, 2024	39.50	39.50	39.50	39.50	39.50	151
May 23, 2024	39.63	39.63	39.63	39.63	39.63	279
May 22, 2024	39.58	39.58	39.58	39.58	39.58	-
May 21, 2024	39.84	39.84	39.58	39.58	39.58	858
May 20, 2024	0.60 Dividend
May 20, 2024	39.89	40.05	39.89	40.03	40.03	1,602
May 17, 2024	38.72	38.72	38.72	38.72	38.12	-
May 16, 2024	38.72	38.72	38.72	38.72	38.12	-
May 15, 2024	38.82	38.82	38.72	38.72	38.12	405
May 14, 2024	35.16	35.16	35.16	35.16	34.62	-
May 13, 2024	35.16	35.16	35.16	35.16	34.62	-
May 10, 2024	35.16	35.16	35.16	35.16	34.62	-
May 9, 2024	35.16	35.16	35.16	35.16	34.62	-
May 8, 2024	35.16	35.16	35.16	35.16	34.62	-
May 7, 2024	35.16	35.16	35.16	35.16	34.62	34
May 3, 2024	34.12	34.12	34.12	34.12	33.59	-
May 2, 2024	34.12	34.12	34.12	34.12	33.59	-
May 1, 2024	34.12	34.12	34.12	34.12	33.59	-
Apr 30, 2024	34.12	34.12	34.12	34.12	33.59	-
Apr 29, 2024	34.12	34.12	34.12	34.12	33.59	-
Apr 26, 2024	34.17	34.17	34.12	34.12	33.59	170
Apr 25, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 24, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 23, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 22, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 19, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 18, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 17, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 16, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 15, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 12, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 11, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 10, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 9, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 8, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 5, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 4, 2024	35.01	35.01	35.01	35.01	34.47	-
Apr 3, 2024	35.09	35.09	35.01	35.01	34.47	622
Apr 2, 2024	35.54	35.54	35.54	35.54	34.99	-
Mar 28, 2024	35.54	35.54	35.54	35.54	34.99	-
Mar 27, 2024	35.54	35.54	35.54	35.54	34.99	-
Mar 26, 2024	35.54	35.54	35.54	35.54	34.99	-
Mar 25, 2024	35.54	35.54	35.54	35.54	34.99	-
Mar 22, 2024	35.54	35.54	35.54	35.54	34.99	-
Mar 21, 2024	35.54	35.54	35.54	35.54	34.99	-
Mar 20, 2024	35.54	35.54	35.54	35.54	34.99	310
Mar 19, 2024	34.84	34.96	34.84	34.96	34.42	32
Mar 18, 2024	32.75	32.75	32.75	32.75	32.24	-
Mar 15, 2024	32.75	32.75	32.75	32.75	32.24	-
Mar 14, 2024	32.75	32.75	32.75	32.75	32.24	-
Mar 13, 2024	32.75	32.75	32.75	32.75	32.24	-
Mar 12, 2024	32.75	32.75	32.75	32.75	32.24	-
Mar 11, 2024	32.75	32.75	32.75	32.75	32.24	-
Mar 8, 2024	32.75	32.75	32.75	32.75	32.24	141
Mar 7, 2024	30.84	30.84	30.84	30.84	30.36	-
Mar 6, 2024	30.84	30.84	30.84	30.84	30.36	-
Mar 5, 2024	30.84	30.84	30.84	30.84	30.36	-
Mar 4, 2024	30.84	30.84	30.84	30.84	30.36	-
Mar 1, 2024	30.84	30.84	30.84	30.84	30.36	-
Feb 29, 2024	30.84	30.84	30.84	30.84	30.36	-
Feb 28, 2024	30.84	30.84	30.84	30.84	30.36	-
Feb 27, 2024	30.84	30.84	30.84	30.84	30.36	-
Feb 26, 2024	30.84	30.84	30.84	30.84	30.36	-
Feb 23, 2024	30.84	30.84	30.84	30.84	30.36	-
Feb 22, 2024	30.84	30.84	30.84	30.84	30.36	-
Feb 21, 2024	30.84	30.84	30.84	30.84	30.36	-