Biesse

BSS
🏛️ uk →
7.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 24.30 24.54 24.10 24.45 0.0M
2021-12-23 24.24 24.58 24.24 24.38 0.0M
2021-12-22 23.56 23.66 23.50 23.58 0.0M
2021-12-21 22.78 22.78 22.78 22.78 0.0M
2021-12-20 22.10 22.13 22.10 22.13 0.0M
2021-12-17 22.40 22.40 21.84 22.05 0.0M
2021-12-16 22.98 22.98 22.52 22.52 0.0M
2021-12-15 21.78 21.78 21.78 21.78 0.0M
2021-12-14 22.05 22.05 22.05 22.05 0.0M
2021-12-07 24.36 24.52 24.36 24.51 0.0M
2021-12-03 22.81 22.81 22.81 22.81 0.0M
2021-12-02 23.38 23.38 23.17 23.17 0.0M
2021-12-01 22.50 23.54 22.50 23.54 0.0M
2021-11-30 22.10 22.72 22.10 22.48 0.0M
2021-11-29 23.02 23.02 22.97 22.97 0.0M
2021-11-25 23.72 23.73 23.72 23.73 0.0M
2021-11-24 23.84 23.85 23.38 23.85 0.0M
2021-11-22 24.64 24.82 24.64 24.75 0.0M
2021-11-17 25.96 25.96 25.82 25.84 0.0M
2021-11-10 26.60 26.60 25.92 25.92 0.0M
2021-11-09 26.36 26.52 26.36 26.52 0.0M
2021-11-08 26.90 27.09 26.90 27.09 0.0M
2021-11-04 27.16 27.16 27.15 27.15 0.0M
2021-11-01 27.96 28.30 27.86 27.87 0.0M
2021-10-29 26.20 26.81 25.62 26.81 0.0M
2021-10-27 27.18 27.28 27.18 27.28 0.0M
2021-10-25 27.10 27.18 27.06 27.07 0.0M
2021-10-22 27.22 27.24 27.07 27.07 0.0M
2021-10-20 27.00 27.06 26.78 26.78 0.0M
2021-10-18 27.62 27.62 27.36 27.36 0.0M
2021-10-15 26.68 26.68 26.68 26.68 0.0M
2021-10-14 26.72 26.72 26.72 26.72 0.0M
2021-10-13 26.31 26.31 26.31 26.31 0.0M
2021-10-12 25.02 26.12 25.00 26.07 0.0M
2021-10-06 25.16 25.16 25.16 25.16 0.0M
2021-10-05 25.72 25.72 25.72 25.72 0.0M
2021-10-04 25.88 25.88 25.88 25.88 0.0M
2021-09-30 26.85 26.85 26.85 26.85 0.0M
2021-09-29 26.19 26.19 26.19 26.19 0.0M
2021-09-28 27.18 27.18 26.60 26.76 0.0M
2021-09-24 28.40 28.65 28.38 28.65 0.0M
2021-09-23 29.64 29.64 28.86 28.94 0.0M
2021-09-22 28.96 29.10 28.96 29.10 0.0M
2021-09-21 28.48 28.59 28.48 28.59 0.0M
2021-09-20 28.63 28.63 28.63 28.63 0.0M
2021-09-17 30.25 30.25 30.25 30.25 0.0M
2021-09-15 30.70 30.70 30.56 30.56 0.0M
2021-09-13 30.31 30.31 30.31 30.31 0.0M
2021-09-09 29.96 29.96 29.96 29.96 0.0M
2021-09-08 30.00 30.00 29.64 29.64 0.0M
2021-09-06 30.54 30.54 30.34 30.42 0.0M
2021-09-03 30.23 30.23 30.23 30.23 0.0M
2021-09-02 30.60 30.92 30.60 30.91 0.0M
2021-09-01 30.14 30.18 30.07 30.07 0.0M
2021-08-31 30.40 30.42 30.21 30.21 0.0M
2021-08-25 29.94 29.94 29.94 29.94 0.0M
2021-08-24 29.60 29.60 29.60 29.60 0.0M
2021-08-20 28.76 28.94 28.67 28.67 0.0M
2021-08-19 29.16 29.30 29.16 29.25 0.0M
2021-08-18 29.78 29.78 29.78 29.78 0.0M
2021-08-16 29.38 29.38 29.21 29.21 0.0M
2021-08-13 30.08 30.08 29.54 29.82 0.0M
2021-08-12 30.00 30.05 29.90 30.05 0.0M
2021-08-11 29.60 30.11 29.42 30.11 0.0M
2021-08-10 29.48 29.48 29.21 29.21 0.0M
2021-08-09 29.16 29.22 29.16 29.22 0.0M
2021-08-06 29.08 29.23 29.08 29.23 0.0M
2021-08-05 30.03 30.03 30.03 30.03 0.0M
2021-08-04 29.22 29.22 29.22 29.22 0.0M
2021-08-03 29.04 29.36 29.04 29.20 0.0M
2021-08-02 29.44 29.44 29.43 29.43 0.0M
2021-07-30 33.70 33.78 32.10 32.14 0.0M
2021-07-29 33.60 33.60 33.32 33.52 0.0M
2021-07-28 32.38 33.02 32.38 33.02 0.0M
2021-07-27 31.92 31.92 31.58 31.58 0.0M
2021-07-23 29.37 29.37 29.37 29.37 0.0M
2021-07-22 28.88 28.88 28.88 28.88 0.0M
2021-07-20 27.52 27.52 27.52 27.52 0.0M
2021-07-19 28.50 28.50 27.22 27.69 0.0M
2021-07-16 28.47 28.47 28.47 28.47 0.0M
2021-07-14 29.02 29.02 29.02 29.02 0.0M
2021-07-13 29.29 29.29 29.29 29.29 0.0M
2021-07-12 28.94 28.94 28.94 28.94 0.0M
2021-07-08 27.46 27.46 27.46 27.46 0.0M
2021-07-07 28.24 28.24 28.24 28.24 0.0M
2021-07-06 28.28 28.28 28.28 28.28 0.0M
2021-07-05 28.53 28.53 28.53 28.53 0.0M
2021-07-02 28.61 28.61 28.61 28.61 0.0M
2021-07-01 28.49 28.49 28.49 28.49 0.0M
2021-06-29 28.56 28.92 28.56 28.92 0.0M
2021-06-25 28.48 28.48 28.20 28.20 0.0M
2021-06-24 28.42 28.42 28.32 28.32 0.0M
2021-06-23 27.61 27.61 27.61 27.61 0.0M
2021-06-22 27.96 28.12 27.96 28.12 0.0M
2021-06-18 28.34 28.34 27.69 27.69 0.0M
2021-06-17 28.06 28.06 28.06 28.06 0.0M
2021-06-15 28.56 28.56 28.56 28.56 0.0M
2021-06-14 28.86 28.86 28.86 28.86 0.0M
2021-06-11 28.48 28.80 28.28 28.63 0.0M
2021-06-10 27.87 27.87 27.87 27.87 0.0M
2021-06-09 28.18 28.18 28.18 28.18 0.0M
2021-06-08 28.43 28.43 28.43 28.43 0.0M
2021-06-03 29.51 29.51 29.51 29.51 0.0M
2021-06-02 29.57 29.57 29.57 29.57 0.0M
2021-06-01 30.21 30.21 30.21 30.21 0.0M
2021-05-28 30.35 30.35 30.35 30.35 0.0M
2021-05-27 30.42 30.42 30.42 30.42 0.0M
2021-05-26 30.35 30.35 30.35 30.35 0.0M
2021-05-24 29.48 29.56 29.42 29.45 0.0M
2021-05-21 29.86 29.86 29.34 29.52 0.0M
2021-05-20 28.96 28.96 28.78 28.78 0.0M
2021-05-19 28.47 28.47 28.47 28.47 0.0M
2021-05-18 29.04 29.04 29.04 29.04 0.0M
2021-05-17 26.38 26.58 26.38 26.58 0.0M
2021-05-13 25.60 25.60 25.60 25.60 0.0M
2021-05-11 25.14 25.14 25.14 25.14 0.0M
2021-05-10 25.96 25.96 25.88 25.88 0.0M
2021-05-07 25.56 25.56 25.56 25.56 0.0M
2021-05-06 25.56 25.56 25.56 25.56 0.0M
2021-05-05 25.51 25.51 25.51 25.51 0.0M
2021-04-29 24.88 24.92 24.73 24.73 0.0M
2021-04-28 25.27 25.27 25.27 25.27 0.0M
2021-04-27 25.70 25.70 25.70 25.70 0.0M
2021-04-26 25.18 25.42 25.18 25.42 0.0M
2021-04-23 24.96 24.96 24.96 24.96 0.0M
2021-04-22 25.10 25.26 25.10 25.12 0.0M
2021-04-21 24.84 24.84 24.56 24.77 0.0M
2021-04-20 25.31 25.31 25.31 25.31 0.0M
2021-04-19 26.16 26.16 25.88 25.88 0.0M
2021-04-16 25.84 26.40 25.84 26.40 0.0M
2021-04-15 26.42 26.52 25.62 25.70 0.0M
2021-04-14 26.10 26.38 26.01 26.01 0.0M
2021-04-13 24.94 24.94 24.94 24.94 0.0M
2021-04-12 23.92 24.16 23.92 24.16 0.0M
2021-04-09 24.14 24.14 23.79 23.79 0.0M
2021-04-08 24.20 24.20 24.04 24.04 0.0M
2021-04-07 24.00 24.10 23.94 24.10 0.0M
2021-04-06 24.32 24.32 24.20 24.26 0.0M
2021-04-01 23.86 23.93 23.86 23.93 0.0M
2021-03-31 24.04 24.62 24.04 24.62 0.0M
2021-03-30 23.44 23.92 23.44 23.81 0.0M
2021-03-26 21.88 21.88 21.88 21.88 0.0M
2021-03-25 22.36 22.36 22.15 22.15 0.0M
2021-03-24 21.98 22.56 21.98 22.56 0.0M
2021-03-23 21.52 21.64 21.52 21.64 0.0M
2021-03-19 21.80 21.80 21.80 21.80 0.0M
2021-03-18 21.86 21.86 21.86 21.86 0.0M
2021-03-17 21.51 21.51 21.51 21.51 0.0M
2021-03-16 21.34 21.70 21.34 21.70 0.0M
2021-03-15 22.56 22.56 21.92 21.92 0.0M
2021-03-12 22.74 22.74 22.74 22.74 0.0M
2021-03-10 22.70 22.88 22.70 22.78 0.0M
2021-03-08 22.27 22.27 22.27 22.27 0.0M
2021-03-05 21.96 21.96 21.68 21.68 0.0M
2021-03-04 23.14 23.14 22.09 22.09 0.0M
2021-03-03 23.30 23.30 23.02 23.13 0.0M
2021-03-02 22.56 22.56 22.56 22.56 0.0M
2021-03-01 22.54 22.87 22.54 22.87 0.0M
2021-02-26 21.92 21.92 21.92 21.92 0.0M
2021-02-25 22.80 22.80 22.54 22.64 0.0M
2021-02-24 22.18 22.34 22.06 22.09 0.0M
2021-02-23 22.72 22.72 22.18 22.27 0.0M
2021-02-22 23.64 23.83 23.64 23.83 0.0M
2021-02-19 24.43 24.43 24.43 24.43 0.0M
2021-02-18 23.66 23.73 23.66 23.73 0.0M
2021-02-17 24.64 24.64 24.16 24.16 0.0M
2021-02-16 24.73 24.73 24.73 24.73 0.0M
2021-02-15 24.50 24.50 24.50 24.50 0.0M
2021-02-12 22.91 22.91 22.91 22.91 0.0M
2021-02-10 23.17 23.17 23.17 23.17 0.0M
2021-02-09 22.97 22.97 22.97 22.97 0.0M
2021-02-08 23.08 23.08 23.07 23.07 0.0M
2021-02-05 22.62 22.62 22.62 22.62 0.0M
2021-02-04 22.08 22.38 22.08 22.17 0.0M
2021-02-03 21.58 21.58 21.53 21.53 0.0M
2021-02-02 20.49 20.80 20.49 20.80 0.0M
2021-02-01 19.64 19.64 19.64 19.64 0.0M
2021-01-29 19.41 19.41 19.41 19.41 0.0M
2021-01-28 19.43 19.96 19.43 19.96 0.0M
2021-01-26 20.40 20.40 20.20 20.20 0.0M
2021-01-22 20.69 20.69 20.69 20.69 0.0M
2021-01-20 21.00 21.00 21.00 21.00 0.0M
2021-01-18 20.86 20.86 20.86 20.86 0.0M
2021-01-15 20.41 20.41 20.41 20.41 0.0M
2021-01-13 21.38 21.38 21.38 21.38 0.0M
2021-01-12 21.32 21.52 21.26 21.42 0.0M
2021-01-11 21.06 21.16 21.06 21.16 0.0M
2021-01-08 20.38 20.38 20.38 20.38 0.0M
2021-01-05 19.05 19.05 19.05 19.05 0.0M
2021-01-04 18.83 19.21 18.83 19.21 0.0M