Buzzi SpA (BZU) Historical Prices

Time Period

Events

IT:BZU historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	40.70	41.00	39.97	40.12	40.12	-2.50%	519,982	1.07
Oct 29, 2026	39.18	41.15	39.10	41.15	41.15	+3.44%	544,929	1.12
Oct 28, 2026	39.47	39.83	39.32	39.78	39.78	-0.10%	272,155	0.55
Oct 27, 2026	39.17	39.96	38.95	39.82	39.82	+1.58%	312,149	0.63
Oct 26, 2026	39.43	39.74	38.90	39.20	39.20	-0.58%	458,502	0.92
Oct 23, 2026	39.00	40.08	39.00	39.43	39.43	+1.47%	404,140	0.81
Oct 22, 2026	39.47	39.47	38.67	38.86	38.86	-2.29%	519,163	1.05
Oct 21, 2026	39.01	39.77	38.41	39.77	39.77	+1.79%	593,002	1.20
Oct 20, 2026	38.51	39.49	37.95	39.07	39.07	+1.24%	460,443	0.93
Oct 19, 2026	37.71	38.59	37.62	38.59	38.59	+1.37%	440,924	0.90
Oct 16, 2026	37.95	38.14	37.43	38.07	38.07	+3.93%	981,740	2.03
Oct 15, 2026	36.52	37.10	36.47	36.63	36.63	+0.08%	604,853	1.26
Oct 14, 2026	36.80	37.25	36.60	36.60	36.60	+0.03%	540,927	1.11
Oct 13, 2026	37.00	37.33	36.59	36.59	36.59	-1.48%	675,949	1.40
Oct 12, 2026	37.00	37.27	36.67	37.14	37.14	+0.76%	429,490	0.89
Oct 09, 2026	36.48	37.16	36.48	36.86	36.86	+2.39%	388,377	0.80
Oct 08, 2026	36.77	36.87	36.00	36.00	36.00	-2.86%	567,011	1.19
Oct 07, 2026	37.19	37.76	37.06	37.06	37.06	-1.85%	489,678	1.03
Oct 06, 2026	37.70	38.27	37.58	37.76	37.76	+0.72%	394,079	0.83
Oct 05, 2026	37.86	38.26	37.44	37.49	37.49	-0.98%	398,724	0.83
Oct 02, 2026	37.31	38.30	37.29	37.86	37.86	+1.58%	389,204	0.82
Oct 01, 2026	37.45	38.17	36.84	37.27	37.27	-0.69%	478,541	1.01
Sep 30, 2026	37.60	38.12	37.37	37.53	37.53	+0.08%	441,979	0.94
Sep 29, 2026	37.39	37.84	37.17	37.50	37.50	+0.05%	303,967	0.64
Sep 28, 2026	37.45	37.66	37.07	37.48	37.48	+0.81%	221,770	0.47
Sep 25, 2026	36.94	37.55	36.88	37.18	37.18	+1.31%	338,234	0.71
Sep 24, 2026	36.89	37.33	36.61	36.70	36.70	-1.05%	402,981	0.83
Sep 23, 2026	37.55	37.75	36.45	37.09	37.09	-0.93%	532,903	1.11
Sep 22, 2026	36.01	37.77	35.53	37.44	37.44	+0.11%	1,085,123	2.32
Sep 21, 2026	37.76	37.76	37.16	37.40	37.40	+0.27%	363,387	0.77
Sep 18, 2026	38.10	38.62	37.20	37.30	37.30	-2.18%	902,751	1.95
Sep 17, 2026	38.61	38.71	38.06	38.13	38.13	-0.91%	409,978	0.89
Sep 16, 2026	38.00	38.54	37.73	38.48	38.48	+1.21%	384,622	0.82
Sep 15, 2026	37.71	38.25	37.30	38.02	38.02	+0.77%	466,080	1.00
Sep 14, 2026	38.40	38.68	37.28	37.73	37.73	-2.96%	605,660	1.31
Sep 11, 2026	38.97	39.38	38.41	38.88	38.88	+0.47%	328,343	0.71
Sep 10, 2026	39.59	39.80	38.63	38.70	38.70	-2.71%	385,460	0.82
Sep 09, 2026	39.92	40.61	39.29	39.78	39.78	-1.29%	479,672	1.01
Sep 08, 2026	40.60	40.60	40.00	40.30	40.30	-1.23%	295,525	0.62
Sep 07, 2026	40.71	41.03	40.47	40.80	40.80	+0.15%	157,276	0.33
Sep 04, 2026	40.02	41.17	39.91	40.74	40.74	+1.62%	304,879	0.63
Sep 03, 2026	39.68	40.69	39.39	40.09	40.09	+1.93%	409,220	0.85
Sep 02, 2026	40.33	40.33	39.20	39.33	39.33	-2.62%	525,802	1.10
Sep 01, 2026	40.80	41.21	39.83	40.39	40.39	-1.63%	392,943	0.82
Aug 31, 2026	41.53	41.85	40.92	41.06	41.06	-1.89%	877,894	1.86
Aug 28, 2026	41.35	42.14	41.06	41.85	41.85	+2.10%	492,914	1.05
Aug 27, 2026	41.85	41.91	40.59	40.99	40.99	-2.08%	465,642	0.99
Aug 26, 2026	40.57	41.93	40.57	41.86	41.86	+3.18%	657,264	1.37
Aug 25, 2026	39.82	40.77	39.62	40.57	40.57	+2.14%	472,137	0.99
Aug 24, 2026	39.90	40.34	39.72	39.72	39.72	-0.10%	282,464	0.59

Buzzi SpA historical prices

Buzzi SpA (BZU) Historical Prices

Become an Expert with TipRanks Premium