OTC Markets OTCPK - Delayed Quote
USD
Buzzi S.p.A. (BZZUF)
44.09
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
44.09
44.09
44.09
44.09
44.09
-
Nov 5, 2026
44.09
44.09
44.09
44.09
44.09
-
Nov 4, 2026
44.09
44.09
44.09
44.09
44.09
-
Nov 3, 2026
44.09
44.09
44.09
44.09
44.09
-
Nov 2, 2026
44.09
44.09
44.09
44.09
44.09
-
Oct 30, 2026
44.09
44.09
44.09
44.09
44.09
-
Oct 29, 2026
44.09
44.09
44.09
44.09
44.09
-
Oct 28, 2026
44.09
44.09
44.09
44.09
44.09
161
Oct 27, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 26, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 23, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 22, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 21, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 20, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 19, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 16, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 15, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 14, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 13, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 12, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 9, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 8, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 7, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 6, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 5, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 2, 2026
45.00
45.00
45.00
45.00
45.00
-
Oct 1, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 30, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 29, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 28, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 25, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 24, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 23, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 22, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 21, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 18, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 17, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 16, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 15, 2026
45.00
45.00
45.00
45.00
45.00
-
Sep 14, 2026
45.00
45.00
45.00
45.00
45.00
2,003
Sep 11, 2026
44.91
44.91
44.91
44.91
44.91
163
Sep 10, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 9, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 8, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 4, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 3, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 2, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 1, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 31, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 28, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 27, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 26, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 25, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 24, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 21, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 20, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 19, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 18, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 17, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 14, 2026
48.00
48.00
48.00
48.00
48.00
500
Aug 13, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 12, 2026
48.00
48.00
48.00
48.00
48.00
1,000
Aug 11, 2026
47.60
47.60
47.60
47.60
47.60
-
Aug 10, 2026
47.60
47.60
47.60
47.60
47.60
-
Aug 7, 2026
47.60
47.60
47.60
47.60
47.60
-
Aug 6, 2026
47.60
47.60
47.60
47.60
47.60
-
Aug 5, 2026
47.60
47.60
47.60
47.60
47.60
-
Aug 4, 2026
47.60
47.60
47.60
47.60
47.60
-
Aug 3, 2026
47.60
47.60
47.60
47.60
47.60
-
Jul 31, 2026
47.60
47.60
47.60
47.60
47.60
-
Jul 30, 2026
47.60
47.60
47.60
47.60
47.60
-
Jul 29, 2026
47.60
47.60
47.60
47.60
47.60
-
Jul 28, 2026
47.60
47.60
47.60
47.60
47.60
500
Jul 27, 2026
47.00
47.00
47.00
47.00
47.00
-
Jul 24, 2026
46.50
47.00
46.50
47.00
47.00
348
Jul 23, 2026
48.10
48.10
48.10
48.10
48.10
-
Jul 22, 2026
48.10
48.10
48.10
48.10
48.10
-
Jul 21, 2026
48.10
48.10
48.10
48.10
48.10
2,500
Jul 20, 2026
48.10
48.10
48.10
48.10
48.10
10,169
Jul 17, 2026
50.00
50.00
47.28
47.28
47.28
201
Jul 16, 2026
53.00
53.00
53.00
53.00
53.00
-
Jul 15, 2026
53.00
53.00
53.00
53.00
53.00
-
Jul 14, 2026
53.00
53.00
53.00
53.00
53.00
-
Jul 13, 2026
53.00
53.00
53.00
53.00
53.00
-
Jul 10, 2026
53.00
53.00
53.00
53.00
53.00
-
Jul 9, 2026
53.00
53.00
53.00
53.00
53.00
-
Jul 8, 2026
53.00
53.00
53.00
53.00
53.00
-
Jul 7, 2026
53.00
53.00
53.00
53.00
53.00
-
Jul 6, 2026
53.00
53.00
53.00
53.00
53.00
-
Jul 2, 2026
53.00
53.00
53.00
53.00
53.00
-
Jul 1, 2026
53.00
53.00
53.00
53.00
53.00
-
Jun 30, 2026
53.00
53.00
53.00
53.00
53.00
-
Jun 29, 2026
53.00
53.00
53.00
53.00
53.00
-
Jun 26, 2026
53.00
53.00
53.00
53.00
53.00
-
Jun 25, 2026
53.00
53.00
53.00
53.00
53.00
3,585
Jun 24, 2026
52.55
52.55
51.81
51.81
51.81
926
Jun 23, 2026
49.44
49.44
49.44
49.44
49.44
-
Jun 22, 2026
49.44
49.44
49.44
49.44
49.44
-
Jun 18, 2026
49.44
49.44
49.44
49.44
49.44
-
Jun 17, 2026
49.44
49.44
49.44
49.44
49.44
-
Jun 16, 2026
49.44
49.44
49.44
49.44
49.44
-
Jun 15, 2026
49.44
49.44
49.44
49.44
49.44
-
Jun 12, 2026
49.44
49.44
49.44
49.44
49.44
-
Jun 11, 2026
49.44
49.44
49.44
49.44
49.44
-
Jun 10, 2026
49.44
49.44
49.44
49.44
49.44
1,104
Jun 9, 2026
50.00
50.00
50.00
50.00
50.00
2,000
Jun 8, 2026
49.50
49.50
49.50
49.50
49.50
300
Jun 5, 2026
50.50
50.50
50.50
50.50
50.50
-
Jun 4, 2026
50.50
50.50
50.50
50.50
50.50
-
Jun 3, 2026
50.50
50.50
50.50
50.50
50.50
-
Jun 2, 2026
50.50
50.50
50.50
50.50
50.50
-
Jun 1, 2026
50.50
50.50
50.50
50.50
50.50
-
May 29, 2026
50.50
50.50
50.50
50.50
50.50
-
May 28, 2026
50.50
50.50
50.50
50.50
50.50
-
May 27, 2026
50.50
50.50
50.50
50.50
50.50
-
May 26, 2026
50.50
50.50
50.50
50.50
50.50
-
May 22, 2026
50.50
50.50
50.50
50.50
50.50
-
May 21, 2026
50.50
50.50
50.50
50.50
50.50
-
May 20, 2026
50.00
50.50
50.00
50.50
50.50
4,000
May 19, 2026
53.75
53.75
53.75
53.75
53.75
-
May 18, 2026
0.7838746
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
53.75
53.75
53.75
53.75
53.75
-
May 15, 2026
53.75
53.75
53.75
53.75
53.05
-
May 14, 2026
53.75
53.75
53.75
53.75
53.05
-
May 13, 2026
53.75
53.75
53.75
53.75
53.05
-
May 12, 2026
53.75
53.75
53.75
53.75
53.05
-
May 11, 2026
53.75
53.75
53.75
53.75
53.05
-
May 8, 2026
53.75
53.75
53.75
53.75
53.05
-
May 7, 2026
53.75
53.75
53.75
53.75
53.05
-
May 6, 2026
53.75
53.75
53.75
53.75
53.05
-
May 5, 2026
53.40
53.75
53.40
53.75
53.05
2,400
May 4, 2026
56.89
56.89
56.89
56.89
56.15
-
May 1, 2026
56.89
56.89
56.89
56.89
56.15
-
Apr 30, 2026
56.89
56.89
56.89
56.89
56.15
-
Apr 29, 2026
56.89
56.89
56.89
56.89
56.15
-
Apr 28, 2026
56.89
56.89
56.89
56.89
56.15
-
Apr 27, 2026
56.89
56.89
56.89
56.89
56.15
-
Apr 24, 2026
56.89
56.89
56.89
56.89
56.15
-
Apr 23, 2026
56.89
56.89
56.89
56.89
56.15
-
Apr 22, 2026
56.89
56.89
56.89
56.89
56.15
-
Apr 21, 2026
56.89
56.89
56.89
56.89
56.15
-
Apr 20, 2026
56.89
56.89
56.89
56.89
56.15
-
Apr 17, 2026
56.89
56.89
56.89
56.89
56.15
-
Apr 16, 2026
56.89
56.89
56.89
56.89
56.15
132
Apr 15, 2026
54.00
54.00
54.00
54.00
53.30
-
Apr 14, 2026
54.00
54.00
54.00
54.00
53.30
-
Apr 13, 2026
54.00
54.00
54.00
54.00
53.30
-
Apr 10, 2026
54.00
54.00
54.00
54.00
53.30
-
Apr 9, 2026
54.00
54.00
54.00
54.00
53.30
-
Apr 8, 2026
54.00
54.00
54.00
54.00
53.30
-
Apr 7, 2026
54.00
54.00
54.00
54.00
53.30
-
Apr 6, 2026
54.00
54.00
54.00
54.00
53.30
-
Apr 2, 2026
54.00
54.00
54.00
54.00
53.30
-
Apr 1, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 31, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 30, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 27, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 26, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 25, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 24, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 23, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 20, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 19, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 18, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 17, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 16, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 13, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 12, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 11, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 10, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 9, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 6, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 5, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 4, 2026
54.00
54.00
54.00
54.00
53.30
-
Mar 3, 2026
54.00
54.00
54.00
54.00
53.30
100
Mar 2, 2026
57.00
57.00
57.00
57.00
56.26
-
Feb 27, 2026
57.00
57.00
57.00
57.00
56.26
-
Feb 26, 2026
57.00
57.00
57.00
57.00
56.26
5,000
Feb 25, 2026
55.36
55.36
55.36
55.36
54.64
-
Feb 24, 2026
55.36
55.36
55.36
55.36
54.64
-
Feb 23, 2026
55.36
55.36
55.36
55.36
54.64
-
Feb 20, 2026
55.36
55.36
55.36
55.36
54.64
-
Feb 19, 2026
55.36
55.36
55.36
55.36
54.64
-
Feb 18, 2026
55.36
55.36
55.36
55.36
54.64
-
Feb 17, 2026
55.36
55.36
55.36
55.36
54.64
-
Feb 13, 2026
55.36
55.36
55.36
55.36
54.64
5,000
Feb 12, 2026
56.20
56.20
55.30
55.30
54.58
2,001
Feb 11, 2026
56.25
56.25
56.25
56.25
55.52
-
Feb 10, 2026
56.25
56.25
56.25
56.25
55.52
-
Feb 9, 2026
56.25
56.25
56.25
56.25
55.52
-
Feb 6, 2026
56.25
56.25
56.25
56.25
55.52
-
Feb 5, 2026
56.25
56.25
56.25
56.25
55.52
1,090
Feb 4, 2026
58.60
58.60
58.60
58.60
57.84
-
Feb 3, 2026
58.60
58.60
58.60
58.60
57.84
100
Feb 2, 2026
58.60
58.60
58.60
58.60
57.84
-
Jan 30, 2026
58.60
58.60
58.60
58.60
57.84
-
Jan 29, 2026
58.60
58.60
58.60
58.60
57.84
-
Jan 28, 2026
58.60
58.60
58.60
58.60
57.84
-
Jan 27, 2026
58.60
58.60
58.60
58.60
57.84
-
Jan 26, 2026
58.60
58.60
58.60
58.60
57.84
-
Jan 23, 2026
58.50
58.60
58.50
58.60
57.84
1,196
Jan 22, 2026
58.43
58.43
58.43
58.43
57.67
-
Jan 21, 2026
58.43
58.43
58.43
58.43
57.67
-
Jan 20, 2026
58.10
58.43
58.10
58.43
57.67
775
Jan 16, 2026
60.15
60.15
60.15
60.15
59.37
-
Jan 15, 2026
60.15
60.15
60.15
60.15
59.37
900
Jan 14, 2026
60.10
60.10
60.10
60.10
59.32
995
Jan 13, 2026
59.90
59.90
59.90
59.90
59.12
1,357
Jan 12, 2026
63.80
63.80
63.80
63.80
62.97
2,000
Jan 9, 2026
61.00
61.00
61.00
61.00
60.21
-
Jan 8, 2026
61.00
61.00
61.00
61.00
60.21
-
Jan 7, 2026
61.00
61.00
61.00
61.00
60.21
100
Jan 6, 2026
61.10
61.10
61.10
61.10
60.30
-
Jan 5, 2026
61.10
61.10
61.10
61.10
60.30
-
Jan 2, 2026
61.10
61.10
61.10
61.10
60.30
-
Dec 31, 2025
61.10
61.10
61.10
61.10
60.30
-
Dec 30, 2025
61.10
61.10
61.10
61.10
60.30
-
Dec 29, 2025
61.10
61.10
61.10
61.10
60.30
-
Dec 26, 2025
61.10
61.10
61.10
61.10
60.30
-
Dec 24, 2025
61.10
61.10
61.10
61.10
60.30
-
Dec 23, 2025
61.10
61.10
61.10
61.10
60.30
-
Dec 22, 2025
59.84
61.10
59.84
61.10
60.30
4,504
Dec 19, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 18, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 17, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 16, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 15, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 12, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 11, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 10, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 9, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 8, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 5, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 4, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 3, 2025
60.00
60.00
60.00
60.00
59.22
-
Dec 2, 2025
60.00
60.00
60.00
60.00
59.22
105
Dec 1, 2025
60.87
60.87
60.87
60.87
60.08
-
Nov 28, 2025
60.87
60.87
60.87
60.87
60.08
-
Nov 26, 2025
60.87
60.87
60.87
60.87
60.08
-
Nov 25, 2025
60.87
60.87
60.87
60.87
60.08
500
Nov 24, 2025
58.22
58.22
58.22
58.22
57.46
-
Nov 21, 2025
58.22
58.22
58.22
58.22
57.46
-
Nov 20, 2025
58.22
58.22
58.22
58.22
57.46
-
Nov 19, 2025
58.22
58.22
58.22
58.22
57.46
-
Nov 18, 2025
58.22
58.22
58.22
58.22
57.46
1,000
Nov 17, 2025
61.61
61.61
61.61
61.61
60.81
-
Nov 14, 2025
61.61
61.61
61.61
61.61
60.81
-
Nov 13, 2025
61.61
61.61
61.61
61.61
60.81
-
Nov 12, 2025
61.61
61.61
61.61
61.61
60.81
-
Nov 11, 2025
61.61
61.61
61.61
61.61
60.81
-
Nov 10, 2025
61.61
61.61
61.61
61.61
60.81
-
Nov 7, 2025
61.61
61.61
61.61
61.61
60.81
-
