Australia markets closed

Bioera S.p.A. (BIE.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
0.0912+0.0084 (+10.14%)
As of 02:44PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.08300.09120.08060.09120.0912331,158
03 May 20240.09000.09000.08200.08280.0828292,550
02 May 20240.08540.09000.08300.08700.0870661,339
30 Apr 20240.08200.08780.07800.08000.0800491,709
29 Apr 20240.09500.09500.08000.08200.0820360,064
26 Apr 20240.09200.09620.08800.08900.0890387,124
25 Apr 20240.08300.10000.08300.08940.08941,422,546
24 Apr 20240.12400.12400.08860.08860.08861,633,705
23 Apr 20240.10600.12600.10550.12400.12402,366,729
22 Apr 20240.08480.09900.08260.09900.0990953,952
19 Apr 20240.06700.06700.06700.06700.0670-
18 Apr 20240.05300.06700.05300.06700.0670250,867
17 Apr 20240.04980.05300.04980.05200.052088,590
16 Apr 20240.05700.05700.04960.05000.0500341,699
15 Apr 20240.05800.06000.05700.05700.0570111,250
12 Apr 20240.06100.06100.05820.05820.0582186,856
11 Apr 20240.06100.06380.05760.06100.0610216,798
10 Apr 20240.06500.06600.06200.06200.062044,959
09 Apr 20240.06440.06500.06240.06300.063095,072
08 Apr 20240.06900.06900.06500.06700.0670117,906
05 Apr 20240.07000.07000.06600.06880.068845,807
04 Apr 20240.06920.07120.06740.07000.0700124,741
03 Apr 20240.06980.07000.06400.06920.0692413,400
02 Apr 20240.06900.07000.06480.07000.0700216,723
28 Mar 20240.07700.07950.06950.07150.07151,111,197
27 Mar 20240.06950.06950.06150.06950.06951,792,879
26 Mar 20240.05300.06400.04900.06400.0640964,517
25 Mar 20240.07600.07850.05600.05600.0560766,770
22 Mar 20240.09500.09500.07500.07500.0750649,273
21 Mar 20240.11500.11600.09800.09800.09801,236,216
20 Mar 20240.10700.12100.10500.12100.12101,704,498
19 Mar 20240.08600.09950.08600.09950.09953,047,427
18 Mar 20240.07000.08200.06900.08200.08202,405,974
15 Mar 20240.06600.06600.06600.06600.0660714,217
14 Mar 20240.04600.05500.04500.05500.05501,104,349
13 Mar 20240.03100.03100.03100.03100.0310-
12 Mar 20240.03200.03200.03000.03100.0310100,567
11 Mar 20240.03200.03250.03000.03000.0300343,445
08 Mar 20240.03700.03700.03200.03200.032087,000
07 Mar 20240.03650.03650.03400.03400.034041,012
06 Mar 20240.03300.03550.03300.03550.035549,500
05 Mar 20240.03600.03600.03450.03550.0355107,001
04 Mar 20240.03600.03650.03300.03650.036593,500
01 Mar 20240.03600.03600.03600.03600.03602,000
29 Feb 20240.03600.03600.03400.03600.036063,000
28 Feb 20240.03800.03800.03500.03500.035073,444
27 Feb 20240.03300.03600.03300.03550.0355364,384
26 Feb 20240.03400.03400.03100.03350.033573,000
23 Feb 20240.03400.03450.03000.03450.0345108,520
22 Feb 20240.03150.03400.03100.03400.0340196,231
21 Feb 20240.03350.03400.03200.03400.0340100,000
20 Feb 20240.03650.03650.03500.03500.0350116,059
19 Feb 20240.03900.03900.03500.03500.0350156,190
16 Feb 20240.03900.04150.03800.03900.039095,098
15 Feb 20240.04300.04300.03900.03900.039061,415
14 Feb 20240.04100.04100.04100.04100.041054,700
13 Feb 20240.04400.04400.04200.04200.042017,555
12 Feb 20240.03900.04300.03900.04200.0420135,193
09 Feb 20240.04200.04400.04200.04400.044093,811
08 Feb 20240.04800.04800.04200.04400.044051,499
07 Feb 20240.04750.04750.04400.04400.044045,000
06 Feb 20240.04550.04550.04500.04500.045028,000
05 Feb 20240.04800.04800.04450.04600.046082,218
02 Feb 20240.04800.04800.04600.04600.0460137,928
01 Feb 20240.04600.04800.04600.04800.048014,500
31 Jan 20240.04900.04900.04600.04600.046040,509
30 Jan 20240.05050.05050.04600.04600.0460163,047
29 Jan 20240.04800.04950.04800.04800.048068,300
26 Jan 20240.05050.05050.04600.05000.0500101,200
25 Jan 20240.05200.05200.05050.05050.050538,000
24 Jan 20240.05150.05150.04950.04950.0495206,059
23 Jan 20240.05250.05250.04800.04950.0495123,524
22 Jan 20240.04950.05200.04600.05000.0500122,200
19 Jan 20240.05400.05400.05000.05000.0500158,472
18 Jan 20240.05850.05850.05400.05400.0540240,109
17 Jan 20240.05300.05850.05250.05850.0585890,667
16 Jan 20240.04900.05600.04850.05250.0525573,702
15 Jan 20240.04300.04500.04200.04500.0450250,335
12 Jan 20240.03900.03900.03600.03850.0385239,690
11 Jan 20240.04000.04000.03850.03900.0390315,291
10 Jan 20240.04800.04800.04000.04000.0400301,094
09 Jan 20240.05100.05100.04750.05000.050050,370
08 Jan 20240.05050.05200.04900.05100.0510198,466
05 Jan 20240.05350.05350.05050.05050.0505104,342
04 Jan 20240.05500.05500.04950.04950.0495173,000
03 Jan 20240.05300.05300.05000.05200.052099,036
02 Jan 20240.05350.05500.05000.05200.052077,100
29 Dec 20230.05550.05550.05300.05350.0535171,315
28 Dec 20230.05300.05400.05050.05300.0530384,224
27 Dec 20230.05200.05700.05100.05100.0510907,669
22 Dec 20230.05400.05400.04750.04900.0490269,600
21 Dec 20230.05600.05650.04800.05200.05201,682,188
20 Dec 20230.08100.08100.05950.06100.0610656,261
19 Dec 20230.08000.08450.08000.08000.0800445,943
18 Dec 20230.08950.08950.08000.08000.08001,091,689
15 Dec 20230.08000.09500.08000.09000.09001,154,179
14 Dec 20230.09000.09200.08000.08000.08002,471,095
13 Dec 20230.08000.09000.07750.09000.09001,449,448
12 Dec 20230.06500.07000.06500.07000.0700355,372
11 Dec 20230.05050.05950.04900.05950.05951,003,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...