BZU.MI
Buzzi Unicem S.p.A.
13:10:32
47.48 €
0.0000 (%0.00)
Previous Close: 47.43
Day Low₺46.95
Day High₺47.6
BZU.MI: Buzzi Unicem S.p.A. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 46.4154
CLOSE 46.4301
Low
LOW 35.34
High
HIGH 54.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 35.64 | 36 | 35.5 | 35.96 |
| 01/03/2025 | 35.7 | 35.96 | 35.46 | 35.46 |
| 01/06/2025 | 35.8 | 36.44 | 35.52 | 36.34 |
| 01/07/2025 | 36.66 | 36.66 | 35.7 | 35.86 |
| 01/08/2025 | 35.86 | 36.76 | 35.78 | 36.76 |
| 01/09/2025 | 36.76 | 36.94 | 36.22 | 36.82 |
| 01/10/2025 | 36.72 | 36.84 | 35.8 | 36.26 |
| 01/13/2025 | 36.18 | 36.18 | 35.68 | 35.9 |
| 01/14/2025 | 36.14 | 36.24 | 35.34 | 35.64 |
| 01/15/2025 | 36.06 | 36.78 | 36.04 | 36.66 |
| 01/16/2025 | 36.8 | 37.04 | 36.32 | 36.58 |
| 01/17/2025 | 36.7 | 38.16 | 36.7 | 38.16 |
| 01/20/2025 | 38.28 | 38.5 | 37.88 | 38.32 |
| 01/21/2025 | 38.26 | 39.2 | 37.52 | 39 |
| 01/22/2025 | 39 | 39.34 | 38.68 | 39.18 |
| 01/23/2025 | 39.48 | 39.48 | 38.56 | 39.26 |
| 01/24/2025 | 39.4 | 39.7 | 38.92 | 39.7 |
| 01/27/2025 | 39.34 | 39.52 | 38.78 | 39.06 |
| 01/28/2025 | 38.9 | 39.1 | 38.46 | 39.02 |
| 01/29/2025 | 39.14 | 39.46 | 38.74 | 39 |
| 01/30/2025 | 39.36 | 39.9 | 39.18 | 39.4 |
| 01/31/2025 | 39.54 | 39.72 | 39.24 | 39.62 |
| 02/03/2025 | 38.66 | 39.62 | 37.92 | 39.02 |
| 02/04/2025 | 39.22 | 39.38 | 38.82 | 39.26 |
| 02/05/2025 | 39.16 | 39.38 | 38.88 | 39.32 |
| 02/06/2025 | 39.3 | 42.26 | 39.3 | 42.08 |
| 02/07/2025 | 42.62 | 44.32 | 41.86 | 43.66 |
| 02/10/2025 | 43.6 | 44.46 | 43.6 | 44.22 |
| 02/11/2025 | 44.42 | 44.42 | 43.36 | 43.76 |
| 02/12/2025 | 43.88 | 44.38 | 43.4 | 44.04 |
| 02/13/2025 | 45 | 45.5 | 43.96 | 44.56 |
| 02/14/2025 | 44.56 | 45.72 | 44.54 | 45.7 |
| 02/17/2025 | 45.84 | 46.1 | 45.26 | 45.38 |
| 02/18/2025 | 45.4 | 46.38 | 45.34 | 45.9 |
| 02/19/2025 | 46.3 | 46.32 | 44.08 | 44.34 |
| 02/20/2025 | 44.68 | 44.8 | 43.34 | 43.82 |
| 02/21/2025 | 44.1 | 44.2 | 43.28 | 43.34 |
| 02/24/2025 | 43.36 | 43.54 | 42.3 | 42.58 |
| 02/25/2025 | 41.86 | 43.88 | 41.78 | 43.18 |
| 02/26/2025 | 43.74 | 44.76 | 43.62 | 44.14 |
| 02/27/2025 | 43.9 | 44.2 | 43.22 | 43.34 |
| 02/28/2025 | 43.3 | 44.08 | 43.16 | 43.56 |
| 03/03/2025 | 43.94 | 44.84 | 43.26 | 44.58 |
| 03/04/2025 | 44.04 | 44.1 | 41.98 | 42.34 |
| 03/05/2025 | 44.48 | 49.34 | 44.24 | 49.24 |
| 03/06/2025 | 50.7 | 53.2 | 50.3 | 53.2 |
| 03/07/2025 | 52.8 | 52.9 | 51.05 | 51.5 |
| 03/10/2025 | 51.6 | 52.05 | 47.92 | 48.34 |
| 03/11/2025 | 48.48 | 50.05 | 47.82 | 48.42 |
| 03/12/2025 | 49.96 | 51.4 | 48.8 | 51.2 |
| 03/13/2025 | 50.45 | 50.9 | 49.52 | 50 |
| 03/14/2025 | 50.25 | 53.65 | 49.96 | 53.5 |
| 03/17/2025 | 54 | 54 | 52.6 | 53.6 |
| 03/18/2025 | 53.8 | 54.25 | 53.25 | 53.8 |
| 03/19/2025 | 53.35 | 54.45 | 53.3 | 53.3 |
| 03/20/2025 | 53.3 | 53.55 | 51.35 | 52.05 |
| 03/21/2025 | 51.65 | 52.25 | 50.7 | 51.2 |
| 03/24/2025 | 51.95 | 52.05 | 50.9 | 51.35 |
| 03/25/2025 | 51.35 | 51.45 | 50.6 | 51.3 |
| 03/26/2025 | 51.65 | 51.75 | 50 | 50 |
| 03/27/2025 | 49.26 | 49.58 | 47.44 | 47.96 |
| 03/28/2025 | 47.92 | 48.3 | 45.54 | 46.78 |
| 03/31/2025 | 46.18 | 46.32 | 44.22 | 44.22 |
| 04/01/2025 | 44.52 | 45.22 | 43.94 | 45.02 |
| 04/02/2025 | 44.62 | 46.34 | 44.38 | 46.1 |
| 04/03/2025 | 44.1 | 45.56 | 43.92 | 44.34 |
| 04/04/2025 | 43.66 | 43.88 | 40.5 | 41.54 |
| 04/07/2025 | 36.64 | 42.2 | 36.5 | 40.1 |
| 04/08/2025 | 40.66 | 42.48 | 40.04 | 41.66 |
| 04/09/2025 | 40.56 | 41.54 | 39.5 | 40.86 |
| 04/10/2025 | 45 | 45.72 | 43.44 | 43.44 |
| 04/11/2025 | 44.12 | 44.36 | 42.38 | 43.26 |
| 04/14/2025 | 44.7 | 44.98 | 43.96 | 44.92 |
| 04/15/2025 | 44.8 | 47.04 | 44.8 | 46.28 |
| 04/16/2025 | 45.5 | 45.8 | 44.16 | 44.16 |
| 04/17/2025 | 44.34 | 44.78 | 42.98 | 43.96 |
| 04/22/2025 | 43.4 | 43.78 | 42.78 | 43.12 |
| 04/23/2025 | 44 | 45 | 43.5 | 43.98 |
| 04/24/2025 | 44.04 | 45.04 | 43.78 | 44.52 |
| 04/25/2025 | 45.34 | 46.34 | 44.98 | 45.96 |
| 04/28/2025 | 46 | 46.36 | 45.56 | 45.82 |
| 04/29/2025 | 45.96 | 46.68 | 45.62 | 46.16 |
| 04/30/2025 | 46.48 | 46.48 | 45.36 | 46.12 |
| 05/02/2025 | 47.02 | 47.64 | 46.8 | 47.6 |
| 05/05/2025 | 47.34 | 47.42 | 46.86 | 47.16 |
| 05/06/2025 | 47.54 | 48.44 | 46.48 | 48.44 |
| 05/07/2025 | 47.98 | 48.16 | 46.64 | 46.74 |
| 05/08/2025 | 47.48 | 48.44 | 47.38 | 47.82 |
| 05/09/2025 | 48.3 | 48.84 | 47.32 | 47.82 |
| 05/12/2025 | 48.38 | 49.46 | 48.06 | 48.32 |
| 05/13/2025 | 48.12 | 49.18 | 47.24 | 48.94 |
| 05/14/2025 | 49.04 | 49.56 | 47.8 | 49.02 |
| 05/15/2025 | 49.2 | 49.2 | 47.96 | 48.82 |
| 05/16/2025 | 48.72 | 48.82 | 48.08 | 48.16 |
| 05/19/2025 | 47.46 | 48.77 | 47.32 | 48.34 |
| 05/20/2025 | 48.44 | 48.7 | 47.64 | 48.04 |
| 05/21/2025 | 47.8 | 47.96 | 46.94 | 47.78 |
| 05/22/2025 | 47.5 | 47.62 | 46.28 | 46.76 |
| 05/23/2025 | 46.9 | 47.32 | 45.56 | 46.66 |
| 05/26/2025 | 47.4 | 47.66 | 47.12 | 47.4 |
| 05/27/2025 | 47.34 | 47.64 | 46.98 | 47.12 |
| 05/28/2025 | 46.88 | 47.52 | 46.74 | 46.9 |
| 05/29/2025 | 47.22 | 47.28 | 45.9 | 45.9 |
| 05/30/2025 | 45.94 | 46.22 | 44.9 | 45.22 |
| 06/02/2025 | 44.86 | 45.42 | 44.38 | 44.68 |
| 06/03/2025 | 44.62 | 44.78 | 44.06 | 44.68 |
| 06/04/2025 | 44.94 | 45.2 | 44.28 | 45.2 |
| 06/05/2025 | 45.44 | 47.12 | 45.34 | 46.48 |
| 06/06/2025 | 46.42 | 46.84 | 46.14 | 46.62 |
| 06/09/2025 | 46.5 | 47.36 | 46.5 | 46.8 |
| 06/10/2025 | 46.6 | 47.06 | 45.88 | 45.88 |
| 06/11/2025 | 45.74 | 46.1 | 45.48 | 45.64 |
| 06/12/2025 | 45.16 | 45.34 | 44.52 | 44.92 |
| 06/13/2025 | 44.02 | 44.4 | 43.72 | 44.04 |
| 06/16/2025 | 44.32 | 45.44 | 44.2 | 45.26 |
| 06/17/2025 | 44.6 | 45.16 | 44.36 | 44.64 |
| 06/18/2025 | 44.72 | 45.08 | 43.84 | 44.36 |
| 06/19/2025 | 44 | 44.66 | 43.52 | 43.72 |
| 06/20/2025 | 43.86 | 45 | 43.86 | 44.62 |
| 06/23/2025 | 44.1 | 45 | 43.56 | 44.22 |
| 06/24/2025 | 45.62 | 47.56 | 45.42 | 47.22 |
| 06/25/2025 | 47.54 | 47.66 | 46.36 | 46.42 |
| 06/26/2025 | 46.28 | 46.44 | 44.42 | 45.56 |
| 06/27/2025 | 46.08 | 47.52 | 45.88 | 47.52 |
| 06/30/2025 | 47.56 | 47.58 | 46.34 | 47.06 |
| 07/01/2025 | 47.06 | 47.06 | 45.82 | 46.5 |
| 07/02/2025 | 46.74 | 46.98 | 46.08 | 46.38 |
| 07/03/2025 | 46.44 | 46.82 | 45.24 | 46.32 |
| 07/04/2025 | 46.1 | 46.32 | 45.38 | 46.08 |
| 07/07/2025 | 45.94 | 48.26 | 45.66 | 48.26 |
| 07/08/2025 | 48.78 | 49.4 | 48.24 | 49.2 |
| 07/09/2025 | 49.28 | 50.65 | 49.04 | 50.3 |
| 07/10/2025 | 50.6 | 51.5 | 50.4 | 51.2 |
| 07/11/2025 | 50.8 | 51.6 | 50.65 | 51.6 |
| 07/14/2025 | 51 | 51.55 | 50.75 | 51.3 |
| 07/15/2025 | 51.4 | 51.95 | 49.9 | 50.1 |
| 07/16/2025 | 49.6 | 49.86 | 47.6 | 48 |
| 07/17/2025 | 47.6 | 47.72 | 45.84 | 46.24 |
| 07/18/2025 | 46.68 | 46.92 | 45.78 | 46.08 |
| 07/21/2025 | 46.46 | 46.98 | 46.2 | 46.34 |
| 07/22/2025 | 46.02 | 46.3 | 44.82 | 45.9 |
| 07/23/2025 | 46.34 | 46.64 | 46.08 | 46.36 |
| 07/24/2025 | 46.8 | 46.86 | 45.28 | 45.52 |
| 07/25/2025 | 45.38 | 46.04 | 45.3 | 45.66 |
| 07/28/2025 | 46.4 | 46.4 | 44.76 | 44.76 |
| 07/29/2025 | 44.7 | 45.5 | 44.2 | 45.42 |
| 07/30/2025 | 45.48 | 45.94 | 45.16 | 45.52 |
| 07/31/2025 | 45.6 | 46.18 | 45.18 | 45.72 |
| 08/01/2025 | 45.2 | 45.22 | 44.04 | 44.04 |
| 08/04/2025 | 44.32 | 44.72 | 43.92 | 44.48 |
| 08/05/2025 | 44 | 44.76 | 40.42 | 40.62 |
| 08/06/2025 | 40.52 | 41.4 | 40.2 | 40.56 |
| 08/07/2025 | 40.8 | 43.2 | 40.62 | 42.68 |
| 08/08/2025 | 42.78 | 43.66 | 42.46 | 43.44 |
| 08/11/2025 | 43.24 | 43.78 | 42.06 | 42.3 |
| 08/12/2025 | 42.36 | 43.4 | 42.3 | 43.32 |
| 08/13/2025 | 43.62 | 43.62 | 42.94 | 42.96 |
| 08/14/2025 | 42.9 | 44.18 | 42.9 | 44.1 |
| 08/18/2025 | 44.2 | 44.26 | 43.1 | 43.62 |
| 08/19/2025 | 43.62 | 44.78 | 43.62 | 44.78 |
| 08/20/2025 | 44.34 | 44.72 | 43.76 | 43.84 |
| 08/21/2025 | 43.7 | 43.76 | 43.14 | 43.3 |
| 08/22/2025 | 43.06 | 44.26 | 42.88 | 43.8 |
| 08/25/2025 | 43.78 | 44.12 | 43.58 | 43.96 |
| 08/26/2025 | 43.5 | 44.42 | 43.36 | 43.94 |
| 08/27/2025 | 43.82 | 44.26 | 43.66 | 43.88 |
| 08/28/2025 | 43.86 | 44.24 | 43.78 | 44.02 |
| 08/29/2025 | 43.78 | 44.16 | 43.36 | 43.38 |
| 09/01/2025 | 43.5 | 44.1 | 43.5 | 44 |
| 09/02/2025 | 44.7 | 45.26 | 43.98 | 44.12 |
| 09/03/2025 | 44.4 | 45.1 | 43.38 | 43.68 |
| 09/04/2025 | 43.48 | 44.66 | 43.18 | 44.56 |
| 09/05/2025 | 44.72 | 44.92 | 44.12 | 44.24 |
| 09/08/2025 | 44.42 | 45.32 | 44.4 | 45.16 |
| 09/09/2025 | 45.16 | 45.94 | 44.98 | 45.68 |
| 09/10/2025 | 45.5 | 46.08 | 45.26 | 45.78 |
| 09/11/2025 | 48.14 | 50 | 47.38 | 48.88 |
| 09/12/2025 | 49.1 | 49.64 | 48.22 | 48.56 |
| 09/15/2025 | 48.88 | 48.96 | 48.12 | 48.42 |
| 09/16/2025 | 48.98 | 48.98 | 48.12 | 48.2 |
| 09/17/2025 | 48.22 | 48.34 | 47.2 | 47.36 |
| 09/18/2025 | 47.48 | 48.8 | 47.44 | 48.04 |
| 09/19/2025 | 48.08 | 48.72 | 48.08 | 48.3 |
| 09/22/2025 | 48.1 | 48.58 | 47.98 | 48.2 |
| 09/23/2025 | 48.52 | 48.62 | 47.74 | 48.06 |
| 09/24/2025 | 47.78 | 48.2 | 47.48 | 47.96 |
| 09/25/2025 | 47.6 | 47.74 | 45.56 | 47.08 |
| 09/26/2025 | 47.2 | 47.66 | 47.06 | 47.66 |
| 09/29/2025 | 47.96 | 48.22 | 46.26 | 46.56 |
| 09/30/2025 | 46.82 | 47.5 | 46.06 | 46.76 |
| 10/01/2025 | 46.44 | 46.8 | 46.08 | 46.78 |
| 10/02/2025 | 47.02 | 47.38 | 46.6 | 46.6 |
| 10/03/2025 | 47.02 | 47.08 | 45.8 | 46.24 |
| 10/06/2025 | 46.44 | 46.86 | 45.8 | 46.48 |
| 10/07/2025 | 46.32 | 47.22 | 46.2 | 46.64 |
| 10/08/2025 | 46.5 | 47.48 | 46.5 | 47.04 |
| 10/09/2025 | 47.32 | 49.54 | 47.28 | 49.42 |
| 10/10/2025 | 49.58 | 50.2 | 48.36 | 48.36 |
| 10/13/2025 | 48.82 | 50.9 | 48.76 | 49.86 |
| 10/14/2025 | 48.86 | 49.68 | 48.12 | 49.38 |
| 10/15/2025 | 49.6 | 50.55 | 49.28 | 49.34 |
| 10/16/2025 | 49.16 | 49.44 | 47.18 | 48.5 |
| 10/17/2025 | 47.82 | 49.26 | 47.66 | 48.5 |
| 10/20/2025 | 48.88 | 49.24 | 48.56 | 49.2 |
| 10/21/2025 | 49.1 | 49.38 | 48.76 | 49.2 |
| 10/22/2025 | 49.4 | 49.6 | 48.66 | 48.8 |
| 10/23/2025 | 48.74 | 48.96 | 47.76 | 48.96 |
| 10/24/2025 | 49 | 51.45 | 48.64 | 49.78 |
| 10/27/2025 | 50.15 | 50.95 | 49.72 | 50.4 |
| 10/28/2025 | 50.15 | 50.83 | 49.82 | 50.65 |
| 10/29/2025 | 50.6 | 52.35 | 50.35 | 51.85 |
| 10/30/2025 | 51.25 | 52.65 | 51.25 | 52.15 |
| 10/31/2025 | 52.15 | 52.55 | 51.85 | 52.15 |
| 11/03/2025 | 51.9 | 52.75 | 51.9 | 52.3 |
| 11/04/2025 | 51.5 | 51.7 | 49.86 | 51.25 |
| 11/05/2025 | 51.35 | 52.05 | 50.7 | 51.5 |
| 11/06/2025 | 51.05 | 51.25 | 49.54 | 49.64 |
| 11/07/2025 | 49.94 | 50.45 | 49.18 | 49.28 |
| 11/10/2025 | 50.25 | 51.25 | 49.92 | 50.65 |
| 11/11/2025 | 51 | 52 | 50.4 | 50.5 |
| 11/12/2025 | 50.5 | 51.75 | 50.5 | 51.65 |
| 11/13/2025 | 51.55 | 52.95 | 51.55 | 52.1 |
| 11/14/2025 | 51.75 | 51.75 | 50.2 | 51.1 |
| 11/17/2025 | 50.5 | 51.95 | 50.45 | 51.65 |
| 11/18/2025 | 50.8 | 51.15 | 49.88 | 50.15 |
| 11/19/2025 | 49.94 | 52.2 | 49.6 | 51.65 |
| 11/20/2025 | 52.35 | 52.8 | 51.5 | 51.5 |
| 11/21/2025 | 50.6 | 51.2 | 49.66 | 49.96 |
| 11/24/2025 | 51.05 | 51.65 | 49.82 | 49.82 |
| 11/25/2025 | 49.8 | 53.25 | 49.58 | 52.85 |
| 11/26/2025 | 53.05 | 53.85 | 52.7 | 53.55 |
| 11/27/2025 | 53.45 | 54 | 53.15 | 53.7 |
| 11/28/2025 | 53.8 | 53.8 | 52.7 | 53.1 |
| 12/01/2025 | 52.85 | 53.05 | 52.15 | 52.55 |
| 12/02/2025 | 52.4 | 52.95 | 51.55 | 51.75 |
| 12/03/2025 | 50.75 | 51.4 | 50.5 | 50.95 |
| 12/04/2025 | 51.6 | 52.1 | 50.25 | 50.85 |
| 12/05/2025 | 51.05 | 51.6 | 50.6 | 51.2 |
| 12/08/2025 | 52.6 | 52.6 | 51.55 | 51.75 |
| 12/09/2025 | 51.6 | 51.9 | 51.3 | 51.6 |
| 12/10/2025 | 50.55 | 51.35 | 49.4 | 50.85 |
| 12/11/2025 | 51.2 | 52.5 | 50.95 | 52.25 |
| 12/12/2025 | 52.45 | 53 | 51.85 | 51.85 |
| 12/15/2025 | 52.8 | 53.7 | 52.5 | 53.05 |
| 12/16/2025 | 53.05 | 54.15 | 52.75 | 53.25 |
| 12/17/2025 | 53.15 | 53.3 | 51.3 | 51.35 |
| 12/18/2025 | 51.5 | 52.15 | 51.25 | 52.1 |
| 12/19/2025 | 52.6 | 53.6 | 52.1 | 52.7 |
| 12/22/2025 | 53.1 | 53.1 | 51.7 | 52.35 |
| 12/23/2025 | 52.55 | 52.55 | 51.7 | 52 |
| 12/29/2025 | 52.05 | 52.65 | 51.65 | 51.9 |
| 12/30/2025 | 51.9 | 52.3 | 51.65 | 52 |