Buzzi S.p.A. BZZUF
49.60 USD 0.00 (+0.00%)
Regular-session close
48.88 Day range 49.00
44.09 52-week range 63.80
- YTD
- -18.82%
- 1 year
- -19.49%
BZZUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 49.85 | 49.85 | 49.60 | 49.60 | +0.72 | +1.47% | 7,500 |
| Nov 9, 2026 | 49.00 | 49.00 | 48.88 | 48.88 | +4.79 | +10.86% | 7,500 |
| Nov 6, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 44.09 | 44.09 | 44.09 | 44.09 | -0.91 | -2.02% | 161 |
| Oct 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | +0.09 | +0.20% | 2,003 |
| Sep 11, 2026 | 44.91 | 44.91 | 44.91 | 44.91 | -3.09 | -6.44% | 163 |
| Sep 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 500 |
| Aug 13, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the BZZUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.