Biesse SPA (IT:BSS)
:BSS
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
5.52
5.71
5.51
5.68
5.68
+7.17%
74,172
1.38
Apr 07, 2026
5.38
5.54
5.30
5.30
5.30
-1.49%
70,388
1.32
Apr 06, 2026
5.38
5.44
5.24
5.38
5.38
0.00%
0
0.00
Apr 03, 2026
5.38
5.44
5.24
5.38
5.38
0.00%
0
0.00
Apr 02, 2026
5.38
5.44
5.24
5.38
5.38
-0.74%
79,157
1.46
Apr 01, 2026
5.30
5.52
5.27
5.42
5.42
+5.04%
85,700
1.59
Mar 31, 2026
5.35
5.50
5.12
5.16
5.16
-4.44%
118,998
2.28
Mar 30, 2026
5.40
5.61
5.35
5.40
5.40
+0.37%
39,306
0.76
Mar 27, 2026
5.50
5.50
5.38
5.38
5.38
-2.18%
41,598
0.81
Mar 26, 2026
5.60
5.63
5.47
5.50
5.50
-1.79%
40,625
0.78
Mar 25, 2026
5.33
5.72
5.33
5.60
5.60
+4.48%
116,268
2.32
Mar 24, 2026
5.11
5.42
5.07
5.36
5.36
+3.47%
48,896
0.99
Mar 23, 2026
4.90
5.23
4.90
5.18
5.18
+0.58%
49,015
1.01
Mar 20, 2026
5.21
5.24
5.10
5.15
5.15
-0.19%
57,019
1.19
Mar 19, 2026
4.99
5.16
4.90
5.16
5.16
+1.98%
40,287
0.83
Mar 18, 2026
5.09
5.22
5.06
5.06
5.06
-0.59%
25,577
0.52
Mar 17, 2026
5.01
5.17
4.84
5.09
5.09
+2.93%
97,195
2.00
Mar 16, 2026
4.91
5.11
4.77
4.95
4.95
-4.90%
171,853
3.64
Mar 13, 2026
5.32
5.34
5.15
5.20
5.20
-0.95%
62,361
1.33
Mar 12, 2026
5.48
5.48
5.25
5.25
5.25
-2.96%
50,152
1.07
Mar 11, 2026
5.53
5.60
5.41
5.41
5.41
-3.39%
34,624
0.73
Mar 10, 2026
5.36
5.64
5.34
5.60
5.60
+5.86%
61,321
1.29
Mar 09, 2026
5.40
5.40
5.17
5.29
5.29
-1.49%
55,923
1.16
Mar 06, 2026
5.48
5.61
5.36
5.37
5.37
-2.36%
65,426
1.28
Mar 05, 2026
5.59
5.64
5.49
5.50
5.50
-1.61%
42,819
0.84
Mar 04, 2026
5.60
5.67
5.47
5.59
5.59
+0.72%
56,359
1.08
Mar 03, 2026
5.88
5.88
5.52
5.55
5.55
-6.88%
149,276
2.87
Mar 02, 2026
5.88
6.06
5.84
5.96
5.96
-1.00%
43,932
0.79
Feb 27, 2026
6.01
6.04
5.93
6.02
6.02
0.00%
37,840
0.66
Feb 26, 2026
5.96
6.07
5.95
6.02
6.02
+0.33%
34,933
0.61
Feb 25, 2026
6.07
6.10
6.00
6.00
6.00
0.00%
15,721
0.27
Feb 24, 2026
5.92
6.12
5.92
6.00
6.00
+0.33%
32,067
0.53
Feb 23, 2026
6.03
6.09
5.95
5.98
5.98
+0.34%
25,824
0.42
Feb 20, 2026
5.98
6.03
5.91
5.96
5.96
+0.85%
29,757
0.47
Feb 19, 2026
6.03
6.04
5.91
5.91
5.91
-2.80%
42,486
0.64
Feb 18, 2026
6.10
6.11
6.02
6.08
6.08
-0.16%
22,451
0.34
Feb 17, 2026
6.10
6.12
6.04
6.09
6.09
-2.25%
30,613
0.46
Feb 16, 2026
6.28
6.28
6.08
6.08
6.08
-2.41%
42,627
0.63
Feb 13, 2026
6.15
6.29
6.15
6.23
6.23
+1.30%
46,912
0.68
Feb 12, 2026
6.16
6.36
6.07
6.15
6.15
+0.99%
60,350
0.86
Feb 11, 2026
6.22
6.25
6.08
6.09
6.09
-3.18%
97,849
1.37
Feb 10, 2026
6.24
6.46
6.24
6.29
6.29
+0.32%
54,093
0.75
Feb 09, 2026
6.13
6.32
6.13
6.27
6.27
+0.97%
42,793
0.58
Feb 06, 2026
6.33
6.33
6.08
6.21
6.21
-0.64%
65,299
0.86
Feb 05, 2026
6.36
6.36
6.19
6.25
6.25
-0.48%
43,473
0.57
Feb 04, 2026
6.31
6.35
6.20
6.28
6.28
+0.64%
57,376
0.73
Feb 03, 2026
6.28
6.28
6.15
6.24
6.24
+0.65%
56,081
0.70
Feb 02, 2026
6.24
6.33
6.14
6.20
6.20
-0.64%
51,950
0.61
Jan 30, 2026
6.39
6.48
6.24
6.24
6.24
-2.80%
73,009
0.85
Jan 29, 2026
6.52
6.65
6.40
6.42
6.42
-2.43%
51,830
0.58
Rows: