UK markets close in 12 minutes

Buzzi S.p.A. (0NVQ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.12+0.02 (+0.13%)
As of 05:09PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202433.9634.1033.5433.9833.984,603
01 May 202434.2534.2534.2534.2534.25-
30 Apr 202434.3434.5233.8633.8633.866,628
29 Apr 202433.4134.3034.0034.2234.224,586
26 Apr 202433.9034.1833.4434.0434.0415,118
25 Apr 202433.6033.4832.6633.4833.482,175
24 Apr 202432.9433.4832.8633.3433.346,340
23 Apr 202432.6933.1632.5432.8632.8633,037
22 Apr 202432.9233.1632.3832.5432.5418,105
19 Apr 202433.6233.4032.7833.0633.0626,693
18 Apr 202434.3134.2833.1633.6633.6649,337
17 Apr 202434.1634.6434.2834.3034.309,430
16 Apr 202434.6334.4233.9833.9833.9816,174
15 Apr 202434.3535.0834.6434.8634.865,086
12 Apr 202434.1934.6834.4034.5634.566,610
11 Apr 202433.7434.5333.8034.1434.1410,282
10 Apr 202433.9434.1833.3033.5233.5272,786
09 Apr 202434.8134.8833.9634.1734.1753,407
08 Apr 202434.9435.0834.5834.7234.7229,958
05 Apr 202435.0635.2034.6034.8634.8610,756
04 Apr 202435.5635.4034.6635.3035.3013,061
03 Apr 202435.3035.2834.6634.9534.9535,710
02 Apr 202436.8236.6234.9235.0735.0748,591
28 Mar 202437.7038.1436.1036.6836.6847,171
27 Mar 202437.6538.2037.6437.8437.8416,646
26 Mar 202437.4137.8837.5437.7037.7023,939
25 Mar 202437.1337.7237.0637.5237.5237,155
22 Mar 202436.7037.4436.9037.3037.3017,740
21 Mar 202435.7736.9835.9236.9436.9447,024
20 Mar 202435.0735.8235.0235.8235.8233,395
19 Mar 202434.1235.0234.0234.1834.1874,816
18 Mar 202434.5934.6234.3234.5634.564,776
15 Mar 202433.9934.6233.9834.5034.5014,479
14 Mar 202433.8034.2433.8034.0634.0647,872
13 Mar 202433.9433.9633.5233.7033.7026,518
12 Mar 202433.1633.6233.1033.5833.586,240
11 Mar 202432.8933.4832.6633.2233.2216,578
08 Mar 202432.4233.0032.4232.6832.6818,637
07 Mar 202431.0532.5631.3432.3632.3623,292
06 Mar 202431.1531.1830.8231.1831.188,756
05 Mar 202431.3931.2230.8631.0831.083,190
04 Mar 202431.1131.4231.0231.2431.245,798
01 Mar 202431.4431.3230.9631.0231.026,861
29 Feb 202431.1431.4631.2431.2431.246,779
28 Feb 202431.4632.2631.1231.1831.186,362
27 Feb 202431.5831.6431.3831.5831.581,379
26 Feb 202431.5031.7031.4031.5531.5510,995
23 Feb 202432.1032.1831.3631.6231.6211,156
22 Feb 202432.4432.7231.9832.1832.1851,870
21 Feb 202431.8932.3031.6032.2032.2016,390
20 Feb 202431.6232.1031.2231.7331.7333,350
19 Feb 202430.8531.2430.3031.2431.247,765
16 Feb 202430.5630.9430.5230.7330.735,560
15 Feb 202430.6730.7030.2830.5030.507,224
14 Feb 202430.7731.0230.4230.4630.465,414
13 Feb 202431.6931.5830.2630.6030.6041,722
12 Feb 202431.3631.7631.1431.4031.4010,564
09 Feb 202431.5631.7230.9231.2031.2030,259
08 Feb 202431.8432.0231.5231.9531.9514,768
07 Feb 202431.5531.9831.5031.8831.8810,249
06 Feb 202431.3831.5630.9831.5231.528,058
05 Feb 202430.8531.2430.2431.1031.104,724
02 Feb 202431.3031.3430.7831.0031.001,684
01 Feb 202431.4731.6430.8831.3131.3125,906
31 Jan 202431.2431.6031.0431.5231.5212,784
30 Jan 202431.4232.3030.8631.2431.2412,775
29 Jan 202431.3832.2231.2431.3631.3612,077
26 Jan 202430.7231.0230.7830.7830.784,109
25 Jan 202429.9630.8430.1630.7630.7610,827
24 Jan 2024------
23 Jan 2024------
22 Jan 202429.0429.7629.5429.7029.7070,712
19 Jan 202429.1629.3428.9229.1129.112,870
18 Jan 202429.1629.3229.0429.0629.061,816
17 Jan 202429.4129.3028.6429.1229.125,573
16 Jan 202429.6029.5429.0229.5029.5053,119
15 Jan 202429.6129.9429.3229.9229.924,897
12 Jan 202429.8230.0229.4429.4429.444,048
11 Jan 202429.7230.0029.4629.7029.7023,046
10 Jan 202429.1829.7829.1829.5629.565,890
09 Jan 202428.7729.3628.9629.3429.3410,164
08 Jan 202428.1528.7028.0828.6828.6815,482
05 Jan 202427.7128.1227.7027.9727.9712,237
04 Jan 202427.2627.9027.1827.8427.8412,828
03 Jan 202427.7527.9027.0427.2627.269,611
02 Jan 202427.9628.0627.7427.9827.982,176
29 Dec 202327.8327.8027.6027.6027.6011,572
28 Dec 202327.5228.1427.6727.6727.6710,241
27 Dec 202327.4627.8227.5627.6527.6512,016
22 Dec 202327.4627.6627.3627.5527.559,631
21 Dec 202327.2327.4427.1627.4427.447,959
20 Dec 202327.5427.5827.2027.2027.205,097
19 Dec 202327.6927.8227.4027.6827.688,625
18 Dec 202327.6227.7627.4427.4627.4651,471
15 Dec 202327.7928.0227.5427.7027.704,179
14 Dec 202327.4027.9627.4027.6627.6612,499
13 Dec 202327.3427.6627.2227.5227.527,987
12 Dec 202326.7027.3426.8227.1227.123,581
11 Dec 202326.9126.7626.5426.7026.703,741
08 Dec 202326.7026.8826.5826.6126.612,235
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...