11 fabulous farmhouses perfect for living a rural lifestyle

A farmhouse could be your dream home if you’re in search of bucolic bliss

Biesse S.p.A. (BSS.MI)

Milan - Milan Delayed price. Currency in EUR

Add to watchlist

12.09

+0.12

(+1.00%)

As of 10:12AM CEST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	11.98	12.09	11.98	12.09	12.09	5,900
02 May 2024	12.16	12.16	11.85	11.97	11.97	38,782
30 Apr 2024	12.08	12.20	12.04	12.18	12.18	60,621
29 Apr 2024	11.55	12.08	11.55	12.08	12.08	62,356
26 Apr 2024	11.50	11.61	11.50	11.54	11.54	31,523
25 Apr 2024	11.64	11.64	11.40	11.50	11.50	87,176
24 Apr 2024	11.75	11.75	11.62	11.74	11.74	45,312
23 Apr 2024	11.51	11.66	11.51	11.61	11.61	30,540
22 Apr 2024	11.52	11.57	11.41	11.53	11.53	44,185
19 Apr 2024	11.51	11.62	11.39	11.52	11.52	46,641
18 Apr 2024	11.78	11.78	11.48	11.57	11.57	65,930
17 Apr 2024	11.67	11.75	11.54	11.54	11.54	44,459
16 Apr 2024	11.75	11.83	11.67	11.76	11.76	41,342
15 Apr 2024	11.77	11.94	11.76	11.80	11.80	46,564
12 Apr 2024	12.22	12.24	11.74	11.77	11.77	70,438
11 Apr 2024	12.20	12.25	11.92	12.12	12.12	54,231
10 Apr 2024	12.18	12.26	12.11	12.20	12.20	51,315
09 Apr 2024	12.30	12.37	12.16	12.17	12.17	42,474
08 Apr 2024	12.52	12.52	12.22	12.31	12.31	57,592
05 Apr 2024	12.50	12.54	12.26	12.36	12.36	111,308
04 Apr 2024	12.42	12.72	12.33	12.72	12.72	121,064
03 Apr 2024	12.05	12.40	12.04	12.37	12.37	72,112
02 Apr 2024	12.40	12.40	11.81	12.10	12.10	178,736
28 Mar 2024	12.38	12.49	12.25	12.40	12.40	46,356
27 Mar 2024	12.44	12.50	12.29	12.38	12.38	68,322
26 Mar 2024	12.20	12.42	12.08	12.42	12.42	142,973
25 Mar 2024	11.91	12.15	11.85	12.15	12.15	100,146
22 Mar 2024	11.68	11.98	11.62	11.84	11.84	123,550
21 Mar 2024	11.52	11.63	11.27	11.63	11.63	86,868
20 Mar 2024	11.44	11.50	11.27	11.37	11.37	76,545
19 Mar 2024	11.50	11.50	11.19	11.41	11.41	73,117
18 Mar 2024	11.15	11.60	11.15	11.35	11.35	137,660
15 Mar 2024	11.67	11.69	11.16	11.16	11.16	236,266
14 Mar 2024	11.80	11.94	11.59	11.68	11.68	111,478
13 Mar 2024	11.74	11.81	11.69	11.73	11.73	46,352
12 Mar 2024	11.65	11.78	11.59	11.78	11.78	39,576
11 Mar 2024	11.56	11.68	11.42	11.64	11.64	67,492
08 Mar 2024	11.76	11.80	11.57	11.61	11.61	71,578
07 Mar 2024	11.73	11.81	11.68	11.74	11.74	37,347
06 Mar 2024	11.70	11.83	11.68	11.83	11.83	67,381
05 Mar 2024	12.05	12.05	11.66	11.77	11.77	149,453
04 Mar 2024	11.85	12.07	11.69	12.04	12.04	232,407
01 Mar 2024	12.13	12.24	11.54	11.81	11.81	346,772
29 Feb 2024	12.45	12.50	12.16	12.16	12.16	106,131
28 Feb 2024	12.60	12.64	12.43	12.49	12.49	81,249
27 Feb 2024	12.70	12.71	12.60	12.69	12.69	35,074
26 Feb 2024	12.76	12.86	12.55	12.69	12.69	56,642
23 Feb 2024	12.80	12.86	12.62	12.72	12.72	67,475
22 Feb 2024	12.80	13.10	12.61	12.77	12.77	159,735
21 Feb 2024	12.14	12.69	12.14	12.69	12.69	124,421
20 Feb 2024	12.23	12.31	12.11	12.25	12.25	70,568
19 Feb 2024	12.35	12.35	11.99	12.23	12.23	70,042
16 Feb 2024	12.06	12.52	12.04	12.25	12.25	178,325
15 Feb 2024	11.93	12.10	11.92	12.03	12.03	52,593
14 Feb 2024	11.88	11.99	11.84	11.95	11.95	32,303
13 Feb 2024	11.87	11.87	11.63	11.82	11.82	74,428
12 Feb 2024	11.94	12.13	11.84	11.90	11.90	86,522
09 Feb 2024	11.88	12.04	11.78	11.78	11.78	79,394
08 Feb 2024	11.90	11.96	11.81	11.91	11.91	37,008
07 Feb 2024	12.00	12.00	11.67	11.82	11.82	71,797
06 Feb 2024	12.04	12.08	11.80	11.93	11.93	68,363
05 Feb 2024	12.25	12.30	11.93	11.93	11.93	60,902
02 Feb 2024	12.18	12.40	12.18	12.25	12.25	37,798
01 Feb 2024	12.25	12.32	12.10	12.30	12.30	57,312
31 Jan 2024	12.20	12.25	12.13	12.18	12.18	37,940
30 Jan 2024	12.40	12.40	12.03	12.18	12.18	38,633
29 Jan 2024	12.32	12.36	12.02	12.14	12.14	52,156
26 Jan 2024	12.25	12.28	12.11	12.25	12.25	47,131
25 Jan 2024	12.08	12.32	12.08	12.29	12.29	81,294
24 Jan 2024	11.95	12.22	11.94	12.22	12.22	76,202
23 Jan 2024	12.09	12.09	11.85	11.99	11.99	23,810
22 Jan 2024	11.85	12.01	11.78	11.90	11.90	39,050
19 Jan 2024	12.15	12.16	11.79	11.79	11.79	56,560
18 Jan 2024	11.90	12.04	11.78	12.00	12.00	47,703
17 Jan 2024	11.81	11.86	11.64	11.86	11.86	59,425
16 Jan 2024	11.93	12.01	11.76	11.84	11.84	65,875
15 Jan 2024	12.24	12.24	11.97	12.00	12.00	50,591
12 Jan 2024	12.24	12.46	12.17	12.30	12.30	72,435
11 Jan 2024	12.30	12.35	12.08	12.09	12.09	48,416
10 Jan 2024	12.33	12.35	12.16	12.26	12.26	63,638
09 Jan 2024	12.56	12.59	12.25	12.33	12.33	55,824
08 Jan 2024	12.03	12.47	12.02	12.43	12.43	136,408
05 Jan 2024	11.88	12.09	11.67	12.06	12.06	89,427
04 Jan 2024	12.00	12.08	11.75	11.88	11.88	66,113
03 Jan 2024	12.50	12.50	11.81	11.88	11.88	159,990
02 Jan 2024	12.85	12.85	12.32	12.43	12.43	106,087
29 Dec 2023	12.76	12.87	12.62	12.70	12.70	81,981
28 Dec 2023	12.74	12.80	12.61	12.78	12.78	114,740
27 Dec 2023	12.44	12.74	12.41	12.65	12.65	131,198
22 Dec 2023	12.30	12.60	12.19	12.36	12.36	240,397
21 Dec 2023	12.08	12.10	11.90	12.10	12.10	140,876
20 Dec 2023	11.92	12.08	11.92	12.03	12.03	57,227
19 Dec 2023	11.85	12.18	11.85	11.98	11.98	69,686
18 Dec 2023	12.16	12.16	11.90	11.90	11.90	87,835
15 Dec 2023	11.96	12.25	11.92	12.08	12.08	182,332
14 Dec 2023	11.38	11.96	11.38	11.94	11.94	186,429
13 Dec 2023	11.45	11.47	11.26	11.26	11.26	43,702
12 Dec 2023	11.52	11.60	11.28	11.40	11.40	61,098
11 Dec 2023	11.41	11.53	11.40	11.47	11.47	50,950
08 Dec 2023	11.22	11.44	11.22	11.37	11.37	42,686
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,198.65+26.50(+0.32%)

FTSE 25020,070.49+18.16(+0.09%)

AIM770.20+2.09(+0.27%)

GBP/EUR1.1691+0.0008(+0.07%)

GBP/USD1.2560+0.0026(+0.21%)

Bitcoin GBP47,252.96+1,147.43(+2.49%)

11 fabulous farmhouses perfect for living a rural lifestyle

Biesse S.p.A. (BSS.MI)

FTSE 100
8,198.65
+26.50(+0.32%)

FTSE 250
20,070.49
+18.16(+0.09%)

AIM
770.20
+2.09(+0.27%)

GBP/EUR
1.1691
+0.0008(+0.07%)

GBP/USD
1.2560
+0.0026(+0.21%)

Bitcoin GBP
47,252.96
+1,147.43(+2.49%)