Dark

BZZUF
BUZZI UNICEM SPA ITL
stock OTC

Inactive

Sep 14, 2026

45.00USD+0.209%(+0.09)2,004

Pre-market

0.00USD-100.000%(-44.91)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-14	45.000000	45.000000	45.000000	45.000000	+0.209%	2,004	0.000%
2026-09-11	44.905936	44.905936	44.905936	44.905936	-6.446%	326	+0.209%
2026-08-14	48.000000	48.000000	48.000000	48.000000	0.000%	500	-6.250%
2026-08-12	48.000000	48.000000	48.000000	48.000000	+0.840%	1,000	-6.250%
2026-07-28	47.600000	47.600000	47.600000	47.600000	+1.277%	500	-5.462%
2026-07-24	46.500000	47.000000	46.500000	47.000000	-2.287%	348	-4.255%
2026-07-21	48.100000	48.100000	48.100000	48.100000	0.000%	2,500	-6.445%
2026-07-20	48.100000	48.100000	48.100000	48.100000	+1.728%	10,169	-6.445%
2026-07-17	50.000000	50.000000	47.283000	47.283000	-10.787%	201	-4.828%
2026-06-25	53.000000	53.000000	53.000000	53.000000	+2.307%	3,585	-15.094%
2026-06-24	52.552500	52.552500	51.805000	51.805000	+4.779%	926	-13.136%
2026-06-10	49.442000	49.442000	49.442000	49.442000	-1.116%	1,104	-8.984%
2026-06-09	50.000000	50.000000	50.000000	50.000000	+1.010%	2,000	-10.000%
2026-06-08	49.500000	49.500000	49.500000	49.500000	-1.980%	300	-9.091%
2026-05-20	50.000000	50.500000	50.000000	50.500000	-6.047%	4,000	-10.891%
2026-05-05	53.400000	53.750000	53.400000	53.750000	-5.519%	2,400	-16.279%
2026-04-16	56.890000	56.890000	56.890000	56.890000	+5.352%	132	-20.900%
2026-03-03	54.000000	54.000000	54.000000	54.000000	-5.263%	100	-16.667%
2026-02-26	57.000000	57.000000	57.000000	57.000000	+2.962%	5,000	-21.053%
2026-02-13	55.360000	55.360000	55.360000	55.360000	+0.108%	5,000	-18.714%
2026-02-12	56.200000	56.200000	55.300000	55.300000	-1.689%	2,001	-18.626%
2026-02-05	56.250000	56.250000	56.250000	56.250000	-4.010%	1,090	-20.000%
2026-02-03	58.600000	58.600000	58.600000	58.600000	0.000%	100	-23.208%
2026-01-23	58.500000	58.600000	58.500000	58.600000	+0.291%	1,196	-23.208%
2026-01-20	58.100000	58.430000	58.100000	58.430000	-2.860%	775	-22.985%
2026-01-15	60.150000	60.150000	60.150000	60.150000	+0.083%	900	-25.187%
2026-01-14	60.100000	60.100000	60.100000	60.100000	+0.334%	1,015	-25.125%
2026-01-13	59.900000	59.900000	59.900000	59.900000	-6.113%	1,357	-24.875%
2026-01-12	63.800000	63.800000	63.800000	63.800000	+4.590%	2,000	-29.467%
2026-01-07	61.000000	61.000000	61.000000	61.000000	-0.164%	100	-26.230%
2025-12-22	59.840000	61.100000	59.840000	61.100000	+1.833%	4,504	-26.350%
2025-12-02	60.000000	60.000000	60.000000	60.000000	-1.429%	105	-25.000%
2025-11-25	60.870000	60.870000	60.870000	60.870000	+4.552%	500	-26.072%
2025-11-18	58.220000	58.220000	58.220000	58.220000	-5.502%	1,000	-22.707%
2025-11-03	61.610000	61.610000	61.610000	61.610000	+2.683%	104	-26.960%
2025-10-30	60.000000	60.000000	60.000000	60.000000	+4.621%	5,287	-25.000%
2025-10-21	58.075000	58.075000	57.350000	57.350000	+3.726%	400	-21.534%
2025-10-06	55.290000	55.290000	55.290000	55.290000	-5.584%	577	-18.611%
2025-09-22	58.560000	58.560000	58.560000	58.560000	+5.449%	376	-23.156%
2025-09-15	56.335000	56.335000	55.534000	55.534000	-1.132%	5,927	-18.969%
2025-09-11	56.170000	56.170000	56.170000	56.170000	+5.981%	700	-19.886%
2025-07-22	53.150000	53.150000	53.000000	53.000000	+1.741%	2,600	-15.094%
2025-06-05	52.093000	52.093000	52.093000	52.093000	+4.186%	332	-13.616%
2025-04-16	50.000000	50.000000	50.000000	50.000000	+6.792%	628	-10.000%
2025-04-09	46.820000	46.820000	46.820000	46.820000	+6.192%	100	-3.887%
2025-04-08	44.662000	44.662000	44.090000	44.090000	-0.264%	2,176	+2.064%
2025-04-07	44.206600	44.206600	44.206600	44.206600	-3.056%	1,298	+1.795%
2025-04-04	45.600000	45.600000	45.600000	45.600000	-6.878%	3,610	-1.316%
2025-04-01	48.968000	48.968000	48.968000	48.968000	+3.260%	1,903	-8.103%
2025-03-31	47.930000	47.930000	47.422000	47.422000	-5.156%	1,907	-5.107%
2025-03-28	50.000000	50.000000	50.000000	50.000000	-9.894%	157	-10.000%
2025-03-21	55.750000	55.750000	55.490000	55.490000	-3.479%	300	-18.904%
2025-03-20	57.490000	57.490000	57.490000	57.490000	-2.970%	1,000	-21.726%
2025-03-17	59.390000	59.390000	59.242500	59.250000	+6.278%	2,038	-24.051%
2025-03-14	57.466800	57.466800	55.750000	55.750000	+2.294%	11,897	-19.283%
2025-03-12	54.500000	54.500000	54.500000	54.500000	-0.909%	208	-17.431%
2025-03-10	55.000000	55.000000	55.000000	55.000000	-3.661%	107,229	-18.182%
2025-03-07	56.500000	57.090000	56.500000	57.090000	-1.569%	1,304	-21.177%
2025-03-06	57.500000	58.000000	56.650000	58.000000	+41.463%	1,532	-22.414%
2025-02-05	41.000000	41.000000	41.000000	41.000000	-0.918%	493	+9.756%
2025-02-03	41.380000	41.380000	41.380000	41.380000	+2.961%	228	+8.748%
2025-01-28	40.190000	40.190000	40.190000	40.190000	-2.309%	1,163	+11.968%
2025-01-27	41.150000	41.150000	41.140000	41.140000	+6.168%	2,900	+9.383%
2025-01-17	38.750000	38.750000	38.750000	38.750000	+1.974%	100	+16.129%
2025-01-10	38.000000	38.000000	38.000000	38.000000	-0.053%	100	+18.421%
2025-01-02	38.020000	38.020000	38.020000	38.020000	+4.880%	244	+18.359%
2024-12-23	36.251000	36.251000	36.251000	36.251000	-7.716%	929	+24.135%
2024-12-17	39.282000	39.282000	39.282000	39.282000	-7.376%	281	+14.556%
2024-11-19	42.410000	42.410000	42.410000	42.410000	-0.649%	265	+6.107%
2024-11-13	42.687200	42.687200	42.687200	42.687200	+4.141%	142	+5.418%
2024-09-26	40.990000	40.990000	40.990000	40.990000	+5.411%	168	+9.783%
2024-08-16	38.886000	38.886000	38.886000	38.886000	-0.543%	126	+15.723%
2024-07-29	39.098300	39.098300	39.098300	39.098300	-4.018%	405	+15.095%
2024-07-11	41.860000	41.860000	40.735000	40.735000	-1.487%	528	+10.470%
2024-07-08	41.350000	41.350000	41.350000	41.350000	+9.612%	488	+8.827%
2024-07-02	37.724000	37.724000	37.724000	37.724000	-2.648%	159	+19.287%
2024-06-25	38.750000	38.750000	38.750000	38.750000	-9.884%	139	+16.129%
2024-05-30	43.000000	43.000000	43.000000	43.000000	+3.142%	628	+4.651%
2024-05-29	41.690000	41.690000	41.690000	41.690000	-0.335%	300	+7.940%
2024-05-24	42.600000	42.600000	41.830000	41.830000	-3.573%	10,134	+7.578%
2024-05-23	42.880800	43.380000	42.742400	43.380000	+0.613%	6,100	+3.734%
2024-05-21	43.115500	43.115500	43.115500	43.115500	-1.490%	100	+4.371%
2024-05-20	43.767500	43.767500	43.767500	43.767500	+13.948%	119	+2.816%
2024-05-01	38.410000	38.410000	38.410000	38.410000	-3.468%	123	+17.157%
2024-03-21	39.790000	39.790000	39.790000	39.790000	+2.026%	100	+13.094%
2024-03-20	37.680000	39.000000	37.680000	39.000000	+11.193%	347	+15.385%
2024-02-20	35.074000	35.074000	35.074000	35.074000	+7.457%	236	+28.300%
2024-02-13	32.640000	32.640000	32.640000	32.640000	-3.432%	629	+37.868%
2024-02-01	33.800000	33.800000	33.800000	33.800000	-0.588%	1,700	+33.136%
2024-01-31	34.000000	34.000000	34.000000	34.000000	+9.819%	202	+32.353%
2024-01-19	30.960000	30.960000	30.960000	30.960000	+1.825%	135	+45.349%
2023-12-14	30.405000	30.405000	30.405000	30.405000	+1.047%	185	+48.002%
2023-11-14	30.090000	30.090000	30.090000	30.090000	+14.454%	243	+49.551%
2023-10-03	26.290000	26.290000	26.290000	26.290000	-5.125%	106	+71.168%
2023-09-19	27.710000	27.710000	27.710000	27.710000	+4.803%	4,343	+62.396%
2023-09-18	26.440000	26.440000	26.440000	26.440000	-7.678%	852	+70.197%
2023-09-08	28.639000	28.639000	28.639000	28.639000	-5.947%	1,701	+57.128%
2023-08-11	30.450000	30.450000	30.450000	30.450000	-1.456%	579	+47.783%
2023-08-09	30.900000	30.900000	30.900000	30.900000	+1.378%	231	+45.631%
2023-08-03	30.480000	30.480000	30.480000	30.480000	+5.103%	100	+47.638%
2023-07-27	29.000000	29.000000	29.000000	29.000000	+16.396%	186	+55.172%
2023-06-14	24.330000	24.915000	24.330000	24.915000	+7.857%	539	+80.614%
2023-05-24	23.100000	23.100000	23.100000	23.100000	-5.906%	3,041	+94.805%
2023-05-04	25.100000	25.100000	24.550000	24.550000	+1.321%	8,744	+83.299%
2023-05-03	24.230000	24.230000	24.230000	24.230000	+0.519%	500	+85.720%
2023-03-28	24.105000	24.105000	24.105000	24.105000	+7.612%	162	+86.683%
2023-02-24	22.400000	22.400000	22.400000	22.400000	+1.312%	1,333	+100.893%
2023-02-08	22.110000	22.110000	22.110000	22.110000	-3.660%	128	+103.528%
2023-02-06	22.950000	22.950000	22.950000	22.950000	+9.560%	330	+96.078%
2023-01-20	21.730000	21.730000	20.947400	20.947400	-0.817%	1,102	+114.824%
2023-01-12	21.120000	21.120000	21.120000	21.120000	+12.532%	7,988	+113.068%
2022-12-23	18.768000	18.768000	18.768000	18.768000	+0.471%	1,370	+139.770%
2022-12-14	18.680000	18.680000	18.680000	18.680000	+19.057%	967	+140.899%
2022-10-18	15.806500	15.806500	15.690000	15.690000	+13.613%	2,515	+186.807%
2022-10-03	13.810000	13.810000	13.810000	13.810000	-7.933%	371	+225.851%
2022-09-21	15.000000	15.000000	15.000000	15.000000	-13.395%	100	+200.000%
2022-09-02	17.320000	17.320000	17.320000	17.320000	+4.811%	1,854	+159.815%
2022-09-01	16.525000	16.525000	16.525000	16.525000	+1.194%	381	+172.315%
2022-08-24	16.330000	16.330000	16.330000	16.330000	-8.464%	3,658	+175.566%
2022-08-18	17.840000	17.840000	17.840000	17.840000	-0.151%	889	+152.242%
2022-08-15	17.867000	17.867000	17.867000	17.867000	-4.198%	1,295	+151.861%
2022-08-08	18.650000	18.650000	18.650000	18.650000	+7.726%	300	+141.287%
2022-07-27	17.312500	17.312500	17.312500	17.312500	+4.104%	200	+159.928%
2022-07-14	16.630000	16.630000	16.630000	16.630000	-2.176%	143	+170.595%
2022-07-13	17.000000	17.000000	17.000000	17.000000	0.000%	419	+164.706%
2022-07-12	17.000000	17.000000	17.000000	17.000000	+6.117%	5,378	+164.706%
2022-07-01	16.020000	16.020000	16.020000	16.020000	-1.838%	448	+180.899%
2022-06-30	16.000000	16.320000	16.000000	16.320000	-2.859%	316	+175.735%
2022-06-29	16.800300	16.800300	16.800300	16.800300	-2.268%	143	+167.852%
2022-06-22	17.425000	17.425000	17.190100	17.190100	-8.074%	2,000	+161.779%
2022-05-25	18.700000	18.700000	18.700000	18.700000	-3.459%	655	+140.642%
2022-05-23	19.370000	19.370000	19.370000	19.370000	+7.611%	474	+132.318%
2022-04-05	18.490000	18.490000	18.000000	18.000000	-6.639%	2,465	+150.000%
2022-04-01	19.280000	19.280000	19.280000	19.280000	+6.637%	527	+133.402%
2022-03-28	18.080000	18.080000	18.080000	18.080000	-3.727%	100	+148.894%
2022-03-11	18.780000	18.780000	18.780000	18.780000	+2.343%	100	+139.617%
2022-03-09	18.430000	18.700000	18.350000	18.350000	+1.944%	3,031	+145.232%
2022-03-03	18.000000	18.000000	18.000000	18.000000	-2.703%	100	+150.000%
2022-03-02	18.500000	18.500000	18.500000	18.500000	+1.176%	5,268	+143.243%
2022-03-01	18.285000	18.285000	18.285000	18.285000	-3.100%	726	+146.103%
2022-02-24	20.000000	20.000000	18.870000	18.870000	-15.038%	716	+138.474%
2022-02-15	22.210000	22.210000	22.210000	22.210000	-1.420%	116	+102.611%
2022-02-09	22.530000	22.530000	22.530000	22.530000	+7.031%	100	+99.734%
2022-01-31	21.050000	21.050000	21.050000	21.050000	-4.708%	202	+113.777%
2022-01-20	22.090000	22.090000	22.090000	22.090000	-2.300%	200	+103.712%
2022-01-13	22.610000	22.610000	22.610000	22.610000	+1.186%	200	+99.027%
2022-01-12	22.345000	22.345000	22.345000	22.345000	-0.067%	238	+101.387%
2022-01-11	22.360000	22.360000	22.360000	22.360000	+1.821%	200	+101.252%
2022-01-10	21.960000	21.960000	21.960000	21.960000	+0.642%	9,160	+104.918%
2022-01-06	21.820000	21.820000	21.820000	21.820000	-0.592%	1,064	+106.233%
2022-01-04	21.950000	21.950000	21.950000	21.950000	0.000%	100	+105.011%

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

BZZUF
BUZZI UNICEM SPA ITL
stock OTC