Biesse historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.235 | 6.245 | 6.110 | 6.245 | 6.245 | 91 |
| 2026-02-05 | 6.265 | 6.265 | 6.265 | 6.265 | 6.265 | 0 |
| 2026-02-04 | 6.265 | 6.300 | 6.265 | 6.265 | 6.265 | 28 |
| 2026-02-03 | 6.235 | 6.235 | 6.235 | 6.235 | 6.235 | 0 |
| 2026-02-02 | 6.255 | 6.255 | 6.255 | 6.255 | 6.255 | 0 |
| 2026-01-30 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | 0 |
| 2026-01-29 | 6.480 | 6.480 | 6.410 | 6.410 | 6.410 | 214 |
| 2026-01-28 | 6.675 | 6.675 | 6.675 | 6.675 | 6.675 | 0 |
| 2026-01-27 | 6.685 | 6.685 | 6.685 | 6.685 | 6.685 | 0 |
| 2026-01-26 | 6.705 | 6.705 | 6.705 | 6.705 | 6.705 | 0 |
| 2026-01-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-01-22 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2026-01-21 | 6.705 | 6.705 | 6.705 | 6.705 | 6.705 | 0 |
| 2026-01-20 | 6.655 | 6.655 | 6.620 | 6.655 | 6.655 | 405 |
| 2026-01-19 | 6.695 | 6.695 | 6.695 | 6.695 | 6.695 | 0 |
| 2026-01-16 | 6.775 | 6.775 | 6.775 | 6.775 | 6.775 | 0 |
| 2026-01-15 | 6.745 | 6.745 | 6.745 | 6.745 | 6.745 | 0 |
| 2026-01-14 | 6.910 | 6.910 | 6.785 | 6.785 | 6.785 | 12 |
| 2026-01-13 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 308 |
| 2026-01-12 | 7.075 | 7.075 | 7.075 | 7.075 | 7.075 | 0 |
| 2026-01-09 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2026-01-08 | 7.050 | 7.050 | 7.010 | 7.045 | 7.045 | 927 |
| 2026-01-07 | 7.085 | 7.085 | 7.085 | 7.085 | 7.085 | 0 |
| 2026-01-06 | 7.145 | 7.145 | 7.145 | 7.145 | 7.145 | 0 |
| 2026-01-05 | 7.135 | 7.135 | 7.135 | 7.135 | 7.135 | 0 |
| 2026-01-02 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 0 |
| 2025-12-31 | 7.165 | 7.165 | 7.165 | 7.165 | 7.165 | 0 |
| 2025-12-30 | 7.140 | 7.140 | 7.110 | 7.115 | 7.115 | 3,102 |
| 2025-12-29 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2025-12-24 | 7.095 | 7.095 | 7.095 | 7.095 | 7.095 | 0 |
| 2025-12-23 | 7.095 | 7.095 | 7.095 | 7.095 | 7.095 | 0 |
| 2025-12-22 | 7.105 | 7.105 | 7.105 | 7.105 | 7.105 | 0 |
| 2025-12-19 | 7.065 | 7.075 | 7.060 | 7.075 | 7.075 | 460 |
| 2025-12-18 | 7.065 | 7.065 | 7.065 | 7.065 | 7.065 | 0 |
| 2025-12-17 | 7.175 | 7.175 | 7.175 | 7.175 | 7.175 | 0 |
| 2025-12-16 | 7.075 | 7.075 | 7.075 | 7.075 | 7.075 | 0 |
| 2025-12-15 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 0 |
| 2025-12-12 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 0 |
| 2025-12-11 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2025-12-10 | 7.085 | 7.085 | 7.085 | 7.085 | 7.085 | 0 |
| 2025-12-09 | 6.850 | 7.190 | 6.850 | 7.105 | 7.105 | 5,943 |
| 2025-12-08 | 6.685 | 6.685 | 6.685 | 6.685 | 6.685 | 0 |
| 2025-12-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-12-04 | 7.080 | 7.080 | 6.930 | 6.930 | 6.930 | 14 |
| 2025-12-03 | 7.005 | 7.005 | 7.005 | 7.005 | 7.005 | 0 |
| 2025-12-02 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 0 |
| 2025-12-01 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-11-28 | 6.345 | 6.345 | 6.345 | 6.345 | 6.345 | 0 |
| 2025-11-27 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 10 |
| 2025-11-26 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2025-11-25 | 6.265 | 6.265 | 6.265 | 6.265 | 6.265 | 0 |
| 2025-11-24 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 0 |
| 2025-11-21 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2025-11-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2025-11-19 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2025-11-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2025-11-17 | 5.845 | 5.845 | 5.845 | 5.845 | 5.845 | 0 |
| 2025-11-14 | 5.710 | 5.750 | 5.710 | 5.750 | 5.750 | 294 |
| 2025-11-13 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2025-11-12 | 5.525 | 5.525 | 5.525 | 5.525 | 5.525 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-02 | 0.0400 EUR |
| 2024-05-03 | 0.1400 EUR |
| 2023-05-08 | 0.3300 EUR |
| 2022-05-23 | 0.0780 EUR |
| 2019-05-06 | 0.4800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.