Dark

BZZUF
BUZZI UNICEM SPA ITL
stock OTC

EOD

Jul 28, 2026

47.60USD+1.277%(+0.60)500

Pre-market

0.00USD-100.000%(-47.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	47.6000	47.6000	47.6000	47.6000	+1.277%	500	0.000%
2026-07-24	46.5000	47.0000	46.5000	47.0000	-2.287%	348	+1.277%
2026-07-21	48.1000	48.1000	48.1000	48.1000	0.000%	2,500	-1.040%
2026-07-20	48.1000	48.1000	48.1000	48.1000	+1.728%	10,169	-1.040%
2026-07-17	50.0000	50.0000	47.2830	47.2830	-10.787%	201	+0.670%
2026-06-25	53.0000	53.0000	53.0000	53.0000	+2.307%	3,585	-10.189%
2026-06-24	52.5525	52.5525	51.8050	51.8050	+4.779%	926	-8.117%
2026-06-10	49.4420	49.4420	49.4420	49.4420	-1.116%	1,104	-3.726%
2026-06-09	50.0000	50.0000	50.0000	50.0000	+1.010%	2,000	-4.800%
2026-06-08	49.5000	49.5000	49.5000	49.5000	-1.980%	300	-3.838%
2026-05-20	50.0000	50.5000	50.0000	50.5000	-6.047%	4,000	-5.743%
2026-05-05	53.4000	53.7500	53.4000	53.7500	-5.519%	2,400	-11.442%
2026-04-16	56.8900	56.8900	56.8900	56.8900	+5.352%	132	-16.330%
2026-03-03	54.0000	54.0000	54.0000	54.0000	-5.263%	100	-11.852%
2026-02-26	57.0000	57.0000	57.0000	57.0000	+2.962%	5,000	-16.491%
2026-02-13	55.3600	55.3600	55.3600	55.3600	+0.108%	5,000	-14.017%
2026-02-12	56.2000	56.2000	55.3000	55.3000	-1.689%	2,001	-13.924%
2026-02-05	56.2500	56.2500	56.2500	56.2500	-4.010%	1,090	-15.378%
2026-02-03	58.6000	58.6000	58.6000	58.6000	0.000%	100	-18.771%
2026-01-23	58.5000	58.6000	58.5000	58.6000	+0.291%	1,196	-18.771%
2026-01-20	58.1000	58.4300	58.1000	58.4300	-2.860%	775	-18.535%
2026-01-15	60.1500	60.1500	60.1500	60.1500	+0.083%	900	-20.865%
2026-01-14	60.1000	60.1000	60.1000	60.1000	+0.334%	1,015	-20.799%
2026-01-13	59.9000	59.9000	59.9000	59.9000	-6.113%	1,357	-20.534%
2026-01-12	63.8000	63.8000	63.8000	63.8000	+4.590%	2,000	-25.392%
2026-01-07	61.0000	61.0000	61.0000	61.0000	-0.164%	100	-21.967%
2025-12-22	59.8400	61.1000	59.8400	61.1000	+1.833%	4,504	-22.095%
2025-12-02	60.0000	60.0000	60.0000	60.0000	-1.429%	105	-20.667%
2025-11-25	60.8700	60.8700	60.8700	60.8700	+4.552%	500	-21.801%
2025-11-18	58.2200	58.2200	58.2200	58.2200	-5.502%	1,000	-18.241%
2025-11-03	61.6100	61.6100	61.6100	61.6100	+2.683%	104	-22.740%
2025-10-30	60.0000	60.0000	60.0000	60.0000	+4.621%	5,287	-20.667%
2025-10-21	58.0750	58.0750	57.3500	57.3500	+3.726%	400	-17.001%
2025-10-06	55.2900	55.2900	55.2900	55.2900	-5.584%	577	-13.908%
2025-09-22	58.5600	58.5600	58.5600	58.5600	+5.449%	376	-18.716%
2025-09-15	56.3350	56.3350	55.5340	55.5340	-1.132%	5,927	-14.287%
2025-09-11	56.1700	56.1700	56.1700	56.1700	+5.981%	700	-15.257%
2025-07-22	53.1500	53.1500	53.0000	53.0000	+1.741%	2,600	-10.189%
2025-06-05	52.0930	52.0930	52.0930	52.0930	+4.186%	332	-8.625%
2025-04-16	50.0000	50.0000	50.0000	50.0000	+6.792%	628	-4.800%
2025-04-09	46.8200	46.8200	46.8200	46.8200	+6.192%	100	+1.666%
2025-04-08	44.6620	44.6620	44.0900	44.0900	-0.264%	2,176	+7.961%
2025-04-07	44.2066	44.2066	44.2066	44.2066	-3.056%	1,298	+7.676%
2025-04-04	45.6000	45.6000	45.6000	45.6000	-6.878%	3,610	+4.386%
2025-04-01	48.9680	48.9680	48.9680	48.9680	+3.260%	1,903	-2.794%
2025-03-31	47.9300	47.9300	47.4220	47.4220	-5.156%	1,907	+0.375%
2025-03-28	50.0000	50.0000	50.0000	50.0000	-9.894%	157	-4.800%
2025-03-21	55.7500	55.7500	55.4900	55.4900	-3.479%	300	-14.219%
2025-03-20	57.4900	57.4900	57.4900	57.4900	-2.970%	1,000	-17.203%
2025-03-17	59.3900	59.3900	59.2425	59.2500	+6.278%	2,038	-19.662%
2025-03-14	57.4668	57.4668	55.7500	55.7500	+2.294%	11,897	-14.619%
2025-03-12	54.5000	54.5000	54.5000	54.5000	-0.909%	208	-12.661%
2025-03-10	55.0000	55.0000	55.0000	55.0000	-3.661%	107,229	-13.455%
2025-03-07	56.5000	57.0900	56.5000	57.0900	-1.569%	1,304	-16.623%
2025-03-06	57.5000	58.0000	56.6500	58.0000	+41.463%	1,532	-17.931%
2025-02-05	41.0000	41.0000	41.0000	41.0000	-0.918%	493	+16.098%
2025-02-03	41.3800	41.3800	41.3800	41.3800	+2.961%	228	+15.031%
2025-01-28	40.1900	40.1900	40.1900	40.1900	-2.309%	1,163	+18.437%
2025-01-27	41.1500	41.1500	41.1400	41.1400	+6.168%	2,900	+15.702%
2025-01-17	38.7500	38.7500	38.7500	38.7500	+1.974%	100	+22.839%
2025-01-10	38.0000	38.0000	38.0000	38.0000	-0.053%	100	+25.263%
2025-01-02	38.0200	38.0200	38.0200	38.0200	+4.880%	244	+25.197%
2024-12-23	36.2510	36.2510	36.2510	36.2510	-7.716%	929	+31.307%
2024-12-17	39.2820	39.2820	39.2820	39.2820	-7.376%	281	+21.175%
2024-11-19	42.4100	42.4100	42.4100	42.4100	-0.649%	265	+12.238%
2024-11-13	42.6872	42.6872	42.6872	42.6872	+4.141%	142	+11.509%
2024-09-26	40.9900	40.9900	40.9900	40.9900	+5.411%	168	+16.126%
2024-08-16	38.8860	38.8860	38.8860	38.8860	-0.543%	126	+22.409%
2024-07-29	39.0983	39.0983	39.0983	39.0983	-4.018%	405	+21.744%
2024-07-11	41.8600	41.8600	40.7350	40.7350	-1.487%	528	+16.853%
2024-07-08	41.3500	41.3500	41.3500	41.3500	+9.612%	488	+15.115%
2024-07-02	37.7240	37.7240	37.7240	37.7240	-2.648%	159	+26.180%
2024-06-25	38.7500	38.7500	38.7500	38.7500	-9.884%	139	+22.839%
2024-05-30	43.0000	43.0000	43.0000	43.0000	+3.142%	628	+10.698%
2024-05-29	41.6900	41.6900	41.6900	41.6900	-0.335%	300	+14.176%
2024-05-24	42.6000	42.6000	41.8300	41.8300	-3.573%	10,134	+13.794%
2024-05-23	42.8808	43.3800	42.7424	43.3800	+0.613%	6,100	+9.728%
2024-05-21	43.1155	43.1155	43.1155	43.1155	-1.490%	100	+10.401%
2024-05-20	43.7675	43.7675	43.7675	43.7675	+13.948%	119	+8.756%
2024-05-01	38.4100	38.4100	38.4100	38.4100	-3.468%	123	+23.926%
2024-03-21	39.7900	39.7900	39.7900	39.7900	+2.026%	100	+19.628%
2024-03-20	37.6800	39.0000	37.6800	39.0000	+11.193%	347	+22.051%
2024-02-20	35.0740	35.0740	35.0740	35.0740	+7.457%	236	+35.713%
2024-02-13	32.6400	32.6400	32.6400	32.6400	-3.432%	629	+45.833%
2024-02-01	33.8000	33.8000	33.8000	33.8000	-0.588%	1,700	+40.828%
2024-01-31	34.0000	34.0000	34.0000	34.0000	+9.819%	202	+40.000%
2024-01-19	30.9600	30.9600	30.9600	30.9600	+1.825%	135	+53.747%
2023-12-14	30.4050	30.4050	30.4050	30.4050	+1.047%	185	+56.553%
2023-11-14	30.0900	30.0900	30.0900	30.0900	+14.454%	243	+58.192%
2023-10-03	26.2900	26.2900	26.2900	26.2900	-5.125%	106	+81.057%
2023-09-19	27.7100	27.7100	27.7100	27.7100	+4.803%	4,343	+71.779%
2023-09-18	26.4400	26.4400	26.4400	26.4400	-7.678%	852	+80.030%
2023-09-08	28.6390	28.6390	28.6390	28.6390	-5.947%	1,701	+66.207%
2023-08-11	30.4500	30.4500	30.4500	30.4500	-1.456%	579	+56.322%
2023-08-09	30.9000	30.9000	30.9000	30.9000	+1.378%	231	+54.045%
2023-08-03	30.4800	30.4800	30.4800	30.4800	+5.103%	100	+56.168%
2023-07-27	29.0000	29.0000	29.0000	29.0000	+16.396%	186	+64.138%
2023-06-14	24.3300	24.9150	24.3300	24.9150	+7.857%	539	+91.050%
2023-05-24	23.1000	23.1000	23.1000	23.1000	-5.906%	3,041	+106.061%
2023-05-04	25.1000	25.1000	24.5500	24.5500	+1.321%	8,744	+93.890%
2023-05-03	24.2300	24.2300	24.2300	24.2300	+0.519%	500	+96.451%
2023-03-28	24.1050	24.1050	24.1050	24.1050	+7.612%	162	+97.469%
2023-02-24	22.4000	22.4000	22.4000	22.4000	+1.312%	1,333	+112.500%
2023-02-08	22.1100	22.1100	22.1100	22.1100	-3.660%	128	+115.287%
2023-02-06	22.9500	22.9500	22.9500	22.9500	+9.560%	330	+107.407%
2023-01-20	21.7300	21.7300	20.9474	20.9474	-0.817%	1,102	+127.236%
2023-01-12	21.1200	21.1200	21.1200	21.1200	+12.532%	7,988	+125.379%
2022-12-23	18.7680	18.7680	18.7680	18.7680	+0.471%	1,370	+153.623%
2022-12-14	18.6800	18.6800	18.6800	18.6800	+19.057%	967	+154.818%
2022-10-18	15.8065	15.8065	15.6900	15.6900	+13.613%	2,515	+203.378%
2022-10-03	13.8100	13.8100	13.8100	13.8100	-7.933%	371	+244.678%
2022-09-21	15.0000	15.0000	15.0000	15.0000	-13.395%	100	+217.333%
2022-09-02	17.3200	17.3200	17.3200	17.3200	+4.811%	1,854	+174.827%
2022-09-01	16.5250	16.5250	16.5250	16.5250	+1.194%	381	+188.048%
2022-08-24	16.3300	16.3300	16.3300	16.3300	-8.464%	3,658	+191.488%
2022-08-18	17.8400	17.8400	17.8400	17.8400	-0.151%	889	+166.816%
2022-08-15	17.8670	17.8670	17.8670	17.8670	-4.198%	1,295	+166.413%
2022-08-08	18.6500	18.6500	18.6500	18.6500	+7.726%	300	+155.228%
2022-07-27	17.3125	17.3125	17.3125	17.3125	+4.104%	200	+174.946%
2022-07-14	16.6300	16.6300	16.6300	16.6300	-2.176%	143	+186.230%
2022-07-13	17.0000	17.0000	17.0000	17.0000	0.000%	419	+180.000%
2022-07-12	17.0000	17.0000	17.0000	17.0000	+6.117%	5,378	+180.000%
2022-07-01	16.0200	16.0200	16.0200	16.0200	-1.838%	448	+197.129%
2022-06-30	16.0000	16.3200	16.0000	16.3200	-2.859%	316	+191.667%
2022-06-29	16.8003	16.8003	16.8003	16.8003	-2.268%	143	+183.328%
2022-06-22	17.4250	17.4250	17.1901	17.1901	-8.074%	2,000	+176.904%
2022-05-25	18.7000	18.7000	18.7000	18.7000	-3.459%	655	+154.545%
2022-05-23	19.3700	19.3700	19.3700	19.3700	+7.611%	474	+145.741%
2022-04-05	18.4900	18.4900	18.0000	18.0000	-6.639%	2,465	+164.444%
2022-04-01	19.2800	19.2800	19.2800	19.2800	+6.637%	527	+146.888%
2022-03-28	18.0800	18.0800	18.0800	18.0800	-3.727%	100	+163.274%
2022-03-11	18.7800	18.7800	18.7800	18.7800	+2.343%	100	+153.461%
2022-03-09	18.4300	18.7000	18.3500	18.3500	+1.944%	3,031	+159.401%
2022-03-03	18.0000	18.0000	18.0000	18.0000	-2.703%	100	+164.444%
2022-03-02	18.5000	18.5000	18.5000	18.5000	+1.176%	5,268	+157.297%
2022-03-01	18.2850	18.2850	18.2850	18.2850	-3.100%	726	+160.323%
2022-02-24	20.0000	20.0000	18.8700	18.8700	-15.038%	716	+152.252%
2022-02-15	22.2100	22.2100	22.2100	22.2100	-1.420%	116	+114.318%
2022-02-09	22.5300	22.5300	22.5300	22.5300	+7.031%	100	+111.274%
2022-01-31	21.0500	21.0500	21.0500	21.0500	-4.708%	202	+126.128%
2022-01-20	22.0900	22.0900	22.0900	22.0900	-2.300%	200	+115.482%
2022-01-13	22.6100	22.6100	22.6100	22.6100	+1.186%	200	+110.526%
2022-01-12	22.3450	22.3450	22.3450	22.3450	-0.067%	238	+113.023%
2022-01-11	22.3600	22.3600	22.3600	22.3600	+1.821%	200	+112.880%
2022-01-10	21.9600	21.9600	21.9600	21.9600	+0.642%	9,160	+116.758%
2022-01-06	21.8200	21.8200	21.8200	21.8200	-0.592%	1,064	+118.148%
2022-01-04	21.9500	21.9500	21.9500	21.9500	0.000%	100	+116.856%

.dark-mode .ZzzB6N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZzzB6N{ color: #333333; background-color: white; border: 2px solid #333333; }BZZUFBUZZI UNICEM SPA ITLstock OTC

BZZUF
BUZZI UNICEM SPA ITL
stock OTC