Buzzi S.p.A. (BZU.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 38.38 | 38.44 | 37.58 | 37.84 | 37.84 | 313,763 |
| 13 Jun 2024 | 38.90 | 38.96 | 38.30 | 38.50 | 38.50 | 230,573 |
| 12 Jun 2024 | 38.38 | 39.74 | 38.28 | 38.96 | 38.96 | 252,131 |
| 11 Jun 2024 | 38.42 | 38.84 | 38.20 | 38.36 | 38.36 | 222,632 |
| 10 Jun 2024 | 38.16 | 38.64 | 38.16 | 38.50 | 38.50 | 262,580 |
| 07 Jun 2024 | 38.46 | 38.56 | 38.10 | 38.38 | 38.38 | 224,000 |
| 06 Jun 2024 | 38.70 | 38.74 | 38.24 | 38.46 | 38.46 | 234,509 |
| 05 Jun 2024 | 38.98 | 39.08 | 38.42 | 38.42 | 38.42 | 340,137 |
| 04 Jun 2024 | 38.88 | 39.10 | 38.62 | 38.84 | 38.84 | 203,178 |
| 03 Jun 2024 | 39.46 | 39.92 | 38.96 | 39.28 | 39.28 | 296,439 |
| 31 May 2024 | 39.86 | 39.96 | 38.64 | 38.78 | 38.78 | 621,451 |
| 30 May 2024 | 39.18 | 39.90 | 39.18 | 39.90 | 39.90 | 327,876 |
| 29 May 2024 | 39.16 | 39.32 | 38.68 | 39.18 | 39.18 | 268,171 |
| 28 May 2024 | 40.00 | 40.04 | 39.22 | 39.30 | 39.30 | 348,473 |
| 27 May 2024 | 39.22 | 39.90 | 39.14 | 39.90 | 39.90 | 121,906 |
| 24 May 2024 | 39.30 | 39.60 | 39.22 | 39.38 | 39.38 | 312,667 |
| 23 May 2024 | 39.70 | 39.90 | 39.44 | 39.54 | 39.54 | 274,510 |
| 22 May 2024 | 39.60 | 39.90 | 38.94 | 39.70 | 39.70 | 234,096 |
| 21 May 2024 | 39.66 | 39.96 | 39.42 | 39.78 | 39.78 | 354,410 |
| 20 May 2024 | 39.16 | 40.08 | 38.90 | 39.78 | 39.78 | 274,912 |
| 20 May 2024 | 0.6 Dividend | |||||
| 17 May 2024 | 39.14 | 39.98 | 38.60 | 39.98 | 39.38 | 563,023 |
| 16 May 2024 | 39.66 | 39.86 | 38.84 | 39.28 | 38.69 | 437,772 |
| 15 May 2024 | 38.90 | 39.40 | 38.50 | 39.40 | 38.81 | 398,181 |
| 14 May 2024 | 38.26 | 38.80 | 38.00 | 38.76 | 38.18 | 429,111 |
| 13 May 2024 | 38.86 | 38.86 | 37.68 | 38.26 | 37.69 | 399,563 |
| 10 May 2024 | 37.40 | 38.88 | 37.36 | 38.50 | 37.92 | 671,214 |
| 09 May 2024 | 35.36 | 36.96 | 34.60 | 36.90 | 36.35 | 594,586 |
| 08 May 2024 | 35.14 | 35.38 | 34.70 | 35.36 | 34.83 | 280,500 |
| 07 May 2024 | 34.96 | 35.16 | 34.36 | 35.02 | 34.49 | 267,732 |
| 06 May 2024 | 34.56 | 34.96 | 34.42 | 34.96 | 34.44 | 179,889 |
| 03 May 2024 | 34.26 | 34.40 | 33.82 | 34.38 | 33.86 | 256,750 |
| 02 May 2024 | 33.84 | 34.14 | 33.60 | 34.14 | 33.63 | 286,979 |
| 30 Apr 2024 | 34.32 | 34.54 | 33.86 | 33.86 | 33.35 | 261,506 |
| 29 Apr 2024 | 34.00 | 34.34 | 34.00 | 34.30 | 33.79 | 195,537 |
| 26 Apr 2024 | 33.68 | 34.28 | 33.42 | 34.04 | 33.53 | 250,336 |
| 25 Apr 2024 | 33.14 | 33.48 | 32.58 | 33.48 | 32.98 | 222,400 |
| 24 Apr 2024 | 33.30 | 33.52 | 32.88 | 33.08 | 32.58 | 166,895 |
| 23 Apr 2024 | 32.60 | 33.16 | 32.56 | 33.06 | 32.56 | 236,168 |
| 22 Apr 2024 | 33.12 | 33.18 | 32.38 | 32.64 | 32.15 | 236,393 |
| 19 Apr 2024 | 33.32 | 33.46 | 32.76 | 32.92 | 32.43 | 316,044 |
| 18 Apr 2024 | 34.24 | 34.28 | 33.16 | 33.66 | 33.15 | 369,831 |
| 17 Apr 2024 | 34.22 | 34.68 | 34.22 | 34.24 | 33.73 | 208,627 |
| 16 Apr 2024 | 34.32 | 34.48 | 33.94 | 34.32 | 33.80 | 249,389 |
| 15 Apr 2024 | 34.66 | 35.04 | 34.52 | 34.72 | 34.20 | 218,380 |
| 12 Apr 2024 | 34.62 | 34.70 | 34.32 | 34.60 | 34.08 | 198,974 |
| 11 Apr 2024 | 34.08 | 34.58 | 33.80 | 34.52 | 34.00 | 342,631 |
| 10 Apr 2024 | 33.96 | 34.28 | 33.30 | 34.18 | 33.67 | 407,256 |
| 09 Apr 2024 | 34.60 | 34.60 | 33.94 | 33.94 | 33.43 | 270,525 |
| 08 Apr 2024 | 34.82 | 35.10 | 34.56 | 34.70 | 34.18 | 225,019 |
| 05 Apr 2024 | 35.18 | 35.20 | 34.56 | 34.88 | 34.36 | 288,488 |
| 04 Apr 2024 | 34.80 | 35.44 | 34.66 | 35.40 | 34.87 | 366,225 |
| 03 Apr 2024 | 35.06 | 35.30 | 34.62 | 35.00 | 34.47 | 494,192 |
| 02 Apr 2024 | 36.62 | 36.70 | 34.90 | 35.08 | 34.55 | 786,560 |
| 28 Mar 2024 | 37.96 | 38.12 | 36.10 | 36.40 | 35.85 | 663,842 |
| 27 Mar 2024 | 37.70 | 38.18 | 37.62 | 37.82 | 37.25 | 278,018 |
| 26 Mar 2024 | 37.44 | 37.92 | 37.44 | 37.56 | 37.00 | 384,255 |
| 25 Mar 2024 | 37.20 | 37.74 | 37.06 | 37.52 | 36.96 | 290,138 |
| 22 Mar 2024 | 36.82 | 37.42 | 36.78 | 37.20 | 36.64 | 357,794 |
| 21 Mar 2024 | 36.48 | 37.50 | 36.00 | 36.94 | 36.39 | 389,340 |
| 20 Mar 2024 | 35.02 | 35.82 | 35.02 | 35.82 | 35.28 | 314,841 |
| 19 Mar 2024 | 34.18 | 35.02 | 34.06 | 35.00 | 34.47 | 179,938 |
| 18 Mar 2024 | 34.66 | 34.66 | 34.30 | 34.44 | 33.92 | 192,099 |
| 15 Mar 2024 | 34.14 | 34.66 | 34.04 | 34.50 | 33.98 | 366,675 |
| 14 Mar 2024 | 33.98 | 34.26 | 33.78 | 34.08 | 33.57 | 215,811 |
| 13 Mar 2024 | 33.90 | 33.98 | 33.54 | 33.88 | 33.37 | 253,563 |
| 12 Mar 2024 | 33.28 | 33.70 | 33.04 | 33.70 | 33.19 | 248,658 |
| 11 Mar 2024 | 32.66 | 33.50 | 32.60 | 33.08 | 32.58 | 310,182 |
| 08 Mar 2024 | 32.44 | 33.08 | 32.42 | 32.78 | 32.29 | 274,682 |
| 07 Mar 2024 | 31.36 | 32.54 | 31.32 | 32.36 | 31.87 | 451,740 |
| 06 Mar 2024 | 31.00 | 31.22 | 30.84 | 31.22 | 30.75 | 132,473 |
| 05 Mar 2024 | 31.26 | 31.26 | 30.92 | 31.04 | 30.57 | 113,858 |
| 04 Mar 2024 | 31.20 | 31.46 | 30.96 | 31.24 | 30.77 | 163,536 |
| 01 Mar 2024 | 31.30 | 31.44 | 30.94 | 31.02 | 30.55 | 240,855 |
| 29 Feb 2024 | 31.30 | 31.66 | 31.22 | 31.24 | 30.77 | 208,898 |
| 28 Feb 2024 | 31.50 | 31.50 | 31.12 | 31.20 | 30.73 | 132,258 |
| 27 Feb 2024 | 31.48 | 31.64 | 31.40 | 31.42 | 30.95 | 154,598 |
| 26 Feb 2024 | 31.60 | 31.70 | 31.34 | 31.54 | 31.07 | 205,968 |
| 23 Feb 2024 | 32.00 | 32.40 | 31.34 | 31.62 | 31.15 | 244,237 |
| 22 Feb 2024 | 32.48 | 32.74 | 31.96 | 32.08 | 31.60 | 253,020 |
| 21 Feb 2024 | 32.00 | 32.32 | 31.64 | 32.20 | 31.72 | 268,066 |
| 20 Feb 2024 | 31.80 | 32.10 | 31.20 | 31.84 | 31.36 | 331,688 |
| 19 Feb 2024 | 30.52 | 31.30 | 30.48 | 31.20 | 30.73 | 175,321 |
| 16 Feb 2024 | 30.74 | 30.98 | 30.50 | 30.62 | 30.16 | 239,277 |
| 15 Feb 2024 | 30.74 | 30.74 | 30.28 | 30.60 | 30.14 | 219,916 |
| 14 Feb 2024 | 30.74 | 31.14 | 30.30 | 30.36 | 29.90 | 307,057 |
| 13 Feb 2024 | 31.64 | 31.64 | 30.26 | 30.86 | 30.40 | 602,753 |
| 12 Feb 2024 | 31.50 | 31.76 | 31.18 | 31.60 | 31.13 | 241,128 |
| 09 Feb 2024 | 31.50 | 32.00 | 30.94 | 31.20 | 30.73 | 390,532 |
| 08 Feb 2024 | 31.94 | 32.06 | 31.50 | 31.50 | 31.03 | 311,586 |
| 07 Feb 2024 | 31.60 | 32.00 | 31.46 | 31.80 | 31.32 | 357,653 |
| 06 Feb 2024 | 31.30 | 31.58 | 30.96 | 31.52 | 31.05 | 408,079 |
| 05 Feb 2024 | 30.96 | 31.26 | 30.88 | 31.04 | 30.57 | 240,625 |
| 02 Feb 2024 | 31.38 | 31.38 | 30.78 | 30.98 | 30.52 | 324,001 |
| 01 Feb 2024 | 31.50 | 31.70 | 30.84 | 31.18 | 30.71 | 323,661 |
| 31 Jan 2024 | 31.38 | 31.66 | 31.10 | 31.52 | 31.05 | 279,344 |
| 30 Jan 2024 | 31.52 | 31.54 | 31.10 | 31.28 | 30.81 | 253,195 |
| 29 Jan 2024 | 31.36 | 32.30 | 31.28 | 31.42 | 30.95 | 556,247 |
| 26 Jan 2024 | 30.80 | 31.06 | 30.62 | 30.94 | 30.48 | 244,247 |
| 25 Jan 2024 | 30.80 | 31.00 | 30.10 | 30.68 | 30.22 | 350,785 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.