Milan - Delayed Quote EUR

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

11.52 -0.05 (-0.43%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 11.51 11.62 11.39 11.52 11.52 46,641
Apr 18, 2024 11.78 11.78 11.48 11.57 11.57 65,930
Apr 17, 2024 11.67 11.75 11.54 11.54 11.54 44,459
Apr 16, 2024 11.75 11.83 11.67 11.76 11.76 41,342
Apr 15, 2024 11.77 11.94 11.76 11.80 11.80 46,564
Apr 12, 2024 12.22 12.24 11.74 11.77 11.77 70,438
Apr 11, 2024 12.20 12.25 11.92 12.12 12.12 54,231
Apr 10, 2024 12.18 12.26 12.11 12.20 12.20 51,315
Apr 9, 2024 12.30 12.37 12.16 12.17 12.17 42,474
Apr 8, 2024 12.52 12.52 12.22 12.31 12.31 57,592
Apr 5, 2024 12.50 12.54 12.26 12.36 12.36 111,308
Apr 4, 2024 12.42 12.72 12.33 12.72 12.72 121,064
Apr 3, 2024 12.05 12.40 12.04 12.37 12.37 72,112
Apr 2, 2024 12.40 12.40 11.81 12.10 12.10 178,736
Mar 28, 2024 12.38 12.49 12.25 12.40 12.40 46,356
Mar 27, 2024 12.44 12.50 12.29 12.38 12.38 68,322
Mar 26, 2024 12.20 12.42 12.08 12.42 12.42 142,973
Mar 25, 2024 11.91 12.15 11.85 12.15 12.15 100,146
Mar 22, 2024 11.68 11.98 11.62 11.84 11.84 123,550
Mar 21, 2024 11.52 11.63 11.27 11.63 11.63 86,868
Mar 20, 2024 11.44 11.50 11.27 11.37 11.37 76,545
Mar 19, 2024 11.50 11.50 11.19 11.41 11.41 73,117
Mar 18, 2024 11.15 11.60 11.15 11.35 11.35 137,660
Mar 15, 2024 11.67 11.69 11.16 11.16 11.16 236,266
Mar 14, 2024 11.80 11.94 11.59 11.68 11.68 111,478
Mar 13, 2024 11.74 11.81 11.69 11.73 11.73 46,352
Mar 12, 2024 11.65 11.78 11.59 11.78 11.78 39,576
Mar 11, 2024 11.56 11.68 11.42 11.64 11.64 67,492
Mar 8, 2024 11.76 11.80 11.57 11.61 11.61 71,578
Mar 7, 2024 11.73 11.81 11.68 11.74 11.74 37,347
Mar 6, 2024 11.70 11.83 11.68 11.83 11.83 67,381
Mar 5, 2024 12.05 12.05 11.66 11.77 11.77 149,453
Mar 4, 2024 11.85 12.07 11.69 12.04 12.04 232,407
Mar 1, 2024 12.13 12.24 11.54 11.81 11.81 346,772
Feb 29, 2024 12.45 12.50 12.16 12.16 12.16 106,131
Feb 28, 2024 12.60 12.64 12.43 12.49 12.49 81,249
Feb 27, 2024 12.70 12.71 12.60 12.69 12.69 35,074
Feb 26, 2024 12.76 12.86 12.55 12.69 12.69 56,642
Feb 23, 2024 12.80 12.86 12.62 12.72 12.72 67,475
Feb 22, 2024 12.80 13.10 12.61 12.77 12.77 159,735
Feb 21, 2024 12.14 12.69 12.14 12.69 12.69 124,421
Feb 20, 2024 12.23 12.31 12.11 12.25 12.25 70,568
Feb 19, 2024 12.35 12.35 11.99 12.23 12.23 70,042
Feb 16, 2024 12.06 12.52 12.04 12.25 12.25 178,325
Feb 15, 2024 11.93 12.10 11.92 12.03 12.03 52,593
Feb 14, 2024 11.88 11.99 11.84 11.95 11.95 32,303
Feb 13, 2024 11.87 11.87 11.63 11.82 11.82 74,428
Feb 12, 2024 11.94 12.13 11.84 11.90 11.90 86,522
Feb 9, 2024 11.88 12.04 11.78 11.78 11.78 79,394
Feb 8, 2024 11.90 11.96 11.81 11.91 11.91 37,008
Feb 7, 2024 12.00 12.00 11.67 11.82 11.82 71,797
Feb 6, 2024 12.04 12.08 11.80 11.93 11.93 68,363
Feb 5, 2024 12.25 12.30 11.93 11.93 11.93 60,902
Feb 2, 2024 12.18 12.40 12.18 12.25 12.25 37,798
Feb 1, 2024 12.25 12.32 12.10 12.30 12.30 57,312
Jan 31, 2024 12.20 12.25 12.13 12.18 12.18 37,940
Jan 30, 2024 12.40 12.40 12.03 12.18 12.18 38,633
Jan 29, 2024 12.32 12.36 12.02 12.14 12.14 52,156
Jan 26, 2024 12.25 12.28 12.11 12.25 12.25 47,131
Jan 25, 2024 12.08 12.32 12.08 12.29 12.29 81,294
Jan 24, 2024 11.95 12.22 11.94 12.22 12.22 76,202
Jan 23, 2024 12.09 12.09 11.85 11.99 11.99 23,810
Jan 22, 2024 11.85 12.01 11.78 11.90 11.90 39,050
Jan 19, 2024 12.15 12.16 11.79 11.79 11.79 56,560
Jan 18, 2024 11.90 12.04 11.78 12.00 12.00 47,703
Jan 17, 2024 11.81 11.86 11.64 11.86 11.86 59,425
Jan 16, 2024 11.93 12.01 11.76 11.84 11.84 65,875
Jan 15, 2024 12.24 12.24 11.97 12.00 12.00 50,591
Jan 12, 2024 12.24 12.46 12.17 12.30 12.30 72,435
Jan 11, 2024 12.30 12.35 12.08 12.09 12.09 48,416
Jan 10, 2024 12.33 12.35 12.16 12.26 12.26 63,638
Jan 9, 2024 12.56 12.59 12.25 12.33 12.33 55,824
Jan 8, 2024 12.03 12.47 12.02 12.43 12.43 136,408
Jan 5, 2024 11.88 12.09 11.67 12.06 12.06 89,427
Jan 4, 2024 12.00 12.08 11.75 11.88 11.88 66,113
Jan 3, 2024 12.50 12.50 11.81 11.88 11.88 159,990
Jan 2, 2024 12.85 12.85 12.32 12.43 12.43 106,087
Dec 29, 2023 12.76 12.87 12.62 12.70 12.70 81,981
Dec 28, 2023 12.74 12.80 12.61 12.78 12.78 114,740
Dec 27, 2023 12.44 12.74 12.41 12.65 12.65 131,198
Dec 22, 2023 12.30 12.60 12.19 12.36 12.36 240,397
Dec 21, 2023 12.08 12.10 11.90 12.10 12.10 140,876
Dec 20, 2023 11.92 12.08 11.92 12.03 12.03 57,227
Dec 19, 2023 11.85 12.18 11.85 11.98 11.98 69,686
Dec 18, 2023 12.16 12.16 11.90 11.90 11.90 87,835
Dec 15, 2023 11.96 12.25 11.92 12.08 12.08 182,332
Dec 14, 2023 11.38 11.96 11.38 11.94 11.94 186,429
Dec 13, 2023 11.45 11.47 11.26 11.26 11.26 43,702
Dec 12, 2023 11.52 11.60 11.28 11.40 11.40 61,098
Dec 11, 2023 11.41 11.53 11.40 11.47 11.47 50,950
Dec 8, 2023 11.22 11.44 11.22 11.37 11.37 42,686
Dec 7, 2023 11.26 11.30 11.14 11.22 11.22 36,863
Dec 6, 2023 11.29 11.35 11.14 11.33 11.33 58,974
Dec 5, 2023 10.97 11.30 10.85 11.26 11.26 111,400
Dec 4, 2023 11.46 11.46 11.00 11.00 11.00 137,497
Dec 1, 2023 11.37 11.50 11.27 11.32 11.32 74,928
Nov 30, 2023 11.65 11.65 11.29 11.40 11.40 493,856
Nov 29, 2023 11.39 11.60 11.32 11.50 11.50 156,067
Nov 28, 2023 11.45 11.45 11.15 11.35 11.35 79,198
Nov 27, 2023 11.28 11.46 11.21 11.37 11.37 149,257
Nov 24, 2023 11.00 11.28 11.00 11.28 11.28 48,498
Nov 23, 2023 11.22 11.22 11.00 11.14 11.14 51,045
Nov 22, 2023 11.10 11.19 10.96 11.13 11.13 56,768
Nov 21, 2023 11.42 11.42 11.04 11.09 11.09 62,266
Nov 20, 2023 11.32 11.36 11.19 11.31 11.31 62,270
Nov 17, 2023 11.30 11.39 11.15 11.19 11.19 58,084
Nov 16, 2023 11.43 11.43 11.19 11.32 11.32 117,658
Nov 15, 2023 11.36 11.45 11.24 11.39 11.39 96,434
Nov 14, 2023 11.07 11.34 10.98 11.34 11.34 176,791
Nov 13, 2023 10.90 11.15 10.89 11.06 11.06 186,880
Nov 10, 2023 10.91 11.01 10.71 10.92 10.92 108,487
Nov 9, 2023 10.61 11.01 10.56 10.98 10.98 85,613
Nov 8, 2023 10.45 10.83 10.45 10.75 10.75 186,395
Nov 7, 2023 10.32 10.53 10.29 10.42 10.42 56,432
Nov 6, 2023 10.68 10.74 10.36 10.42 10.42 125,695
Nov 3, 2023 10.28 10.71 10.24 10.51 10.51 122,758
Nov 2, 2023 9.90 10.32 9.90 10.19 10.19 95,490
Nov 1, 2023 10.00 10.06 9.70 9.90 9.90 99,152
Oct 31, 2023 9.64 9.99 9.54 9.99 9.99 94,731
Oct 30, 2023 9.99 9.99 9.53 9.59 9.59 82,456
Oct 27, 2023 10.10 10.10 9.54 9.70 9.70 147,157
Oct 26, 2023 10.21 10.21 9.50 9.97 9.97 156,565
Oct 25, 2023 10.35 10.35 9.97 10.08 10.08 62,057
Oct 24, 2023 10.52 10.52 10.21 10.22 10.22 69,361
Oct 23, 2023 10.16 10.57 9.93 10.40 10.40 168,431
Oct 20, 2023 10.82 10.82 10.05 10.05 10.05 321,764
Oct 19, 2023 10.73 10.85 10.61 10.82 10.82 37,324
Oct 18, 2023 10.96 10.96 10.60 10.73 10.73 78,735
Oct 17, 2023 10.80 10.92 10.59 10.82 10.82 91,614
Oct 16, 2023 11.08 11.08 10.82 10.92 10.92 41,952
Oct 13, 2023 11.21 11.21 10.94 10.94 10.94 77,529
Oct 12, 2023 11.40 11.54 11.24 11.25 11.25 91,613
Oct 11, 2023 11.30 11.38 11.20 11.35 11.35 67,840
Oct 10, 2023 11.02 11.29 11.02 11.23 11.23 72,521
Oct 9, 2023 11.02 11.05 10.84 10.95 10.95 42,539
Oct 6, 2023 10.98 11.05 10.81 11.01 11.01 64,635
Oct 5, 2023 10.94 10.94 10.69 10.86 10.86 52,690
Oct 4, 2023 10.84 10.86 10.67 10.80 10.80 54,857
Oct 3, 2023 11.13 11.13 10.76 10.86 10.86 43,738
Oct 2, 2023 11.05 11.22 10.97 10.99 10.99 90,584
Sep 29, 2023 11.00 11.17 11.00 11.05 11.05 71,442
Sep 28, 2023 11.04 11.05 10.80 10.94 10.94 50,541
Sep 27, 2023 10.95 11.01 10.03 10.90 10.90 265,611
Sep 26, 2023 11.05 11.11 10.84 10.87 10.87 88,524
Sep 25, 2023 11.20 11.39 11.06 11.13 11.13 50,871
Sep 22, 2023 11.21 11.31 11.02 11.24 11.24 56,453
Sep 21, 2023 11.58 11.58 11.13 11.21 11.21 120,589
Sep 20, 2023 11.42 11.58 11.30 11.58 11.58 97,120
Sep 19, 2023 11.55 11.55 11.29 11.42 11.42 85,683
Sep 18, 2023 11.60 11.60 11.33 11.57 11.57 95,068
Sep 15, 2023 11.76 11.91 11.58 11.59 11.59 81,088
Sep 14, 2023 11.70 11.82 11.54 11.76 11.76 65,978
Sep 13, 2023 11.84 11.84 11.55 11.77 11.77 80,166
Sep 12, 2023 12.16 12.16 11.80 11.84 11.84 111,241
Sep 11, 2023 12.07 12.22 12.01 12.03 12.03 51,967
Sep 8, 2023 12.04 12.27 12.01 12.15 12.15 78,945
Sep 7, 2023 12.42 12.44 12.03 12.10 12.10 84,287
Sep 6, 2023 12.90 12.90 12.50 12.50 12.50 69,656
Sep 5, 2023 12.61 12.92 12.61 12.92 12.92 77,892
Sep 4, 2023 13.00 13.03 12.66 12.68 12.68 68,370
Sep 1, 2023 13.08 13.08 12.75 12.87 12.87 71,081
Aug 31, 2023 12.56 13.10 12.49 12.92 12.92 240,229
Aug 30, 2023 12.53 12.60 12.42 12.48 12.48 66,899
Aug 29, 2023 12.36 12.50 12.33 12.45 12.45 44,747
Aug 28, 2023 12.19 12.50 12.11 12.36 12.36 86,588
Aug 25, 2023 12.01 12.11 11.89 12.04 12.04 69,300
Aug 24, 2023 12.35 12.43 12.17 12.17 12.17 49,797
Aug 23, 2023 12.55 12.62 12.31 12.35 12.35 85,882
Aug 22, 2023 12.37 12.60 12.14 12.46 12.46 112,071
Aug 21, 2023 12.19 12.52 12.10 12.35 12.35 171,669
Aug 18, 2023 12.25 12.32 11.89 12.04 12.04 125,912
Aug 17, 2023 11.94 12.29 11.92 12.11 12.11 132,184
Aug 16, 2023 11.67 12.10 11.52 11.98 11.98 126,662
Aug 14, 2023 11.48 11.64 11.38 11.52 11.52 51,881
Aug 11, 2023 11.49 11.50 11.39 11.42 11.42 45,479
Aug 10, 2023 11.48 11.50 11.33 11.40 11.40 37,401
Aug 9, 2023 11.38 11.62 11.38 11.43 11.43 39,834
Aug 8, 2023 11.66 11.66 11.29 11.37 11.37 99,965
Aug 7, 2023 11.95 11.95 11.60 11.60 11.60 69,816
Aug 4, 2023 11.98 12.07 11.79 11.80 11.80 54,866
Aug 3, 2023 12.22 12.22 11.76 11.84 11.84 138,866
Aug 2, 2023 12.35 12.39 12.11 12.27 12.27 67,665
Aug 1, 2023 12.40 12.49 12.19 12.32 12.32 133,586
Jul 31, 2023 12.05 12.37 11.19 12.25 12.25 383,548
Jul 28, 2023 12.21 12.80 12.04 12.08 12.08 167,696
Jul 27, 2023 11.82 12.22 11.82 12.09 12.09 101,120
Jul 26, 2023 11.99 12.03 11.90 11.93 11.93 47,219
Jul 25, 2023 12.15 12.15 11.92 11.99 11.99 45,978
Jul 24, 2023 12.05 12.27 11.99 12.03 12.03 90,027
Jul 21, 2023 12.14 12.14 11.92 11.95 11.95 44,422
Jul 20, 2023 11.93 12.18 11.85 12.00 12.00 109,237
Jul 19, 2023 11.72 11.99 11.61 11.90 11.90 107,825
Jul 18, 2023 11.65 11.65 11.45 11.65 11.65 53,002
Jul 17, 2023 11.64 11.65 11.42 11.52 11.52 59,444
Jul 14, 2023 11.66 11.74 11.62 11.62 11.62 35,438
Jul 13, 2023 11.62 11.72 11.59 11.66 11.66 34,486
Jul 12, 2023 11.40 11.67 11.40 11.62 11.62 57,508
Jul 11, 2023 11.61 11.61 11.49 11.49 11.49 25,296
Jul 10, 2023 11.64 11.65 11.51 11.56 11.56 45,893
Jul 7, 2023 11.57 11.63 11.37 11.61 11.61 39,281
Jul 6, 2023 11.70 11.70 11.41 11.43 11.43 102,063
Jul 5, 2023 11.67 11.77 11.61 11.61 11.61 53,966
Jul 4, 2023 11.97 12.00 11.76 11.76 11.76 39,057
Jul 3, 2023 12.20 12.20 11.88 11.88 11.88 55,678
Jun 30, 2023 11.84 12.08 11.84 12.06 12.06 59,773
Jun 29, 2023 11.81 11.88 11.67 11.83 11.83 49,029
Jun 28, 2023 11.79 11.83 11.72 11.81 11.81 33,718
Jun 27, 2023 11.77 11.89 11.63 11.79 11.79 66,958
Jun 26, 2023 11.80 11.88 11.60 11.82 11.82 82,300
Jun 23, 2023 11.70 11.75 11.61 11.71 11.71 49,479
Jun 22, 2023 11.72 11.78 11.65 11.70 11.70 50,732
Jun 21, 2023 11.79 11.89 11.72 11.76 11.76 60,178
Jun 20, 2023 11.82 11.93 11.78 11.87 11.87 48,810
Jun 19, 2023 12.04 12.13 11.88 11.88 11.88 61,236
Jun 16, 2023 12.25 12.25 12.04 12.06 12.06 28,361
Jun 15, 2023 12.21 12.29 12.02 12.16 12.16 50,728
Jun 14, 2023 12.32 12.54 12.23 12.27 12.27 104,903
Jun 13, 2023 12.09 12.14 11.98 12.14 12.14 98,160
Jun 12, 2023 11.94 12.01 11.85 11.98 11.98 45,711
Jun 9, 2023 12.07 12.07 11.85 11.90 11.90 62,454
Jun 8, 2023 12.06 12.06 11.92 11.97 11.97 63,536
Jun 7, 2023 12.23 12.23 11.90 12.03 12.03 57,700
Jun 6, 2023 12.12 12.17 11.81 12.09 12.09 109,477
Jun 5, 2023 12.16 12.33 11.99 12.12 12.12 86,259
Jun 2, 2023 11.90 12.11 11.76 12.09 12.09 72,090
Jun 1, 2023 11.70 11.87 11.65 11.76 11.76 49,130
May 31, 2023 11.83 11.83 11.56 11.70 11.70 179,378
May 30, 2023 11.93 11.99 11.82 11.85 11.85 50,877
May 29, 2023 11.98 12.04 11.80 11.92 11.92 61,095
May 26, 2023 11.76 12.01 11.64 12.01 12.01 94,967
May 25, 2023 11.80 12.00 11.70 11.87 11.87 196,827
May 24, 2023 12.62 12.63 11.75 11.75 11.75 371,915
May 23, 2023 13.00 13.26 12.64 12.72 12.72 166,578
May 22, 2023 12.66 13.03 12.65 12.93 12.93 114,865
May 19, 2023 12.44 12.74 12.44 12.57 12.57 81,634
May 18, 2023 12.33 12.59 12.30 12.42 12.42 74,114
May 17, 2023 12.23 12.37 12.22 12.30 12.30 62,458
May 16, 2023 12.41 12.57 12.30 12.30 12.30 54,278
May 15, 2023 12.50 12.78 12.40 12.47 12.47 73,200
May 12, 2023 13.10 13.27 12.40 12.49 12.49 337,436
May 11, 2023 13.00 13.22 12.90 13.11 13.11 74,352
May 10, 2023 13.40 13.40 12.98 13.03 13.03 38,875
May 9, 2023 13.32 13.32 13.02 13.28 13.28 50,312
May 8, 2023 0.33 Dividend
May 8, 2023 13.36 13.53 13.21 13.32 13.32 47,163
May 5, 2023 13.41 13.75 13.36 13.74 13.41 164,174
May 4, 2023 13.58 13.62 13.41 13.49 13.17 49,934
May 3, 2023 13.53 13.80 13.53 13.58 13.25 39,070
May 2, 2023 13.97 13.97 13.41 13.57 13.24 84,225
Apr 28, 2023 13.75 13.89 13.56 13.82 13.49 39,502
Apr 27, 2023 13.36 13.83 13.36 13.75 13.42 43,021
Apr 26, 2023 13.65 13.65 13.32 13.52 13.20 106,326
Apr 25, 2023 13.72 13.96 13.43 13.75 13.42 54,361
Apr 24, 2023 13.65 13.74 13.56 13.72 13.39 66,513
Apr 21, 2023 13.81 13.81 13.52 13.65 13.32 89,626
Apr 20, 2023 13.86 13.98 13.75 13.78 13.45 38,736
Apr 19, 2023 14.02 14.06 13.90 13.92 13.59 41,011

Related Tickers

IP.MI Interpump Group S.p.A.
40.76
-0.88%
 
RAA.DE RATIONAL Aktiengesellschaft
785.50
-1.26%
 
DAN.MI Danieli & C. Officine Meccaniche S.p.A.
32.10
-2.58%
 
TES.MI Tesmec S.p.A.
0.0902
-0.33%
 
ESAU.MI Esautomotion S.p.A.
3.8800
0.00%
 
FDA.MI Fidia S.p.A.
0.4640
-2.93%
 
EGLA.MI EuroGroup Laminations S.p.A.
3.6180
-0.55%
 
VNE.MI VNE S.p.A.
2.4400
+0.83%
 
SIT.MI SIT S.p.A.
1.6000
-2.14%
 
GLA1V.HE Glaston Oyj Abp
0.8520
-0.70%