Buzzi S.p.A. - Price History
Stock symbol BZU.MI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BZU.MI (Buzzi S.p.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €25 | €25 |
| September 2023 | €27.68 | €27.68 |
| August 2023 | €27.62 | €27.62 |
| July 2023 | €25.84 | €25.84 |
| June 2023 | €22.94 | €22.94 |
| May 2023 | €21.36 | €21.36 |
| April 2023 | €22.08 | €22.52 |
| March 2023 | €21.92 | €22.36 |
| February 2023 | €21.33 | €21.75 |
| January 2023 | €20.24 | €20.64 |
| December 2022 | €17.65 | €18 |
| November 2022 | €18.03 | €18.39 |
| October 2022 | €16.47 | €16.80 |
| September 2022 | €14.30 | €14.58 |
| August 2022 | €16.40 | €16.72 |
| July 2022 | €17.45 | €17.80 |
| June 2022 | €15.31 | €15.61 |
| May 2022 | €17.79 | €18.14 |
| April 2022 | €17.01 | €17.75 |
| March 2022 | €16.15 | €16.86 |
| February 2022 | €16.39 | €17.10 |
| January 2022 | €17.64 | €18.40 |
| December 2021 | €18.18 | €18.98 |
| November 2021 | €17.75 | €18.52 |
| October 2021 | €19.33 | €20.17 |
| September 2021 | €18.92 | €19.74 |
| August 2021 | €21.54 | €22.48 |
| July 2021 | €21.37 | €22.30 |
| June 2021 | €21.44 | €22.37 |
| May 2021 | €22.51 | €23.49 |
| April 2021 | €21.05 | €22.21 |
| March 2021 | €21.02 | €22.17 |
| February 2021 | €19.86 | €20.95 |
| January 2021 | €18.56 | €20.33 |
| December 2020 | €17.80 | €19.50 |
| November 2020 | €18.63 | €20.41 |
| October 2020 | €16.96 | €18.58 |
| September 2020 | €18.16 | €19.88 |
| August 2020 | €18.73 | €20.52 |
| July 2020 | €17.54 | €19.22 |
| June 2020 | €17.50 | €19.17 |
| May 2020 | €16.33 | €17.88 |
| April 2020 | €16.17 | €17.88 |
| March 2020 | €15.07 | €16.67 |
| February 2020 | €17.87 | €19.76 |
| January 2020 | €19.08 | €21.10 |
| December 2019 | €20.30 | €22.45 |
| November 2019 | €20.33 | €22.48 |
| October 2019 | €19.57 | €21.64 |
| September 2019 | €19.03 | €21.04 |
| August 2019 | €17.26 | €19.08 |
| July 2019 | €16.64 | €18.40 |
| June 2019 | €16.14 | €17.84 |
| May 2019 | €15.86 | €17.54 |
| April 2019 | €17.82 | €19.83 |
| March 2019 | €16.38 | €18.24 |
| February 2019 | €15.45 | €17.20 |
| January 2019 | €14.98 | €16.67 |
| December 2018 | €13.50 | €15.02 |
| November 2018 | €14.98 | €16.68 |
| October 2018 | €15.25 | €16.98 |
| September 2018 | €16.06 | €17.88 |
| August 2018 | €15.56 | €17.32 |
| July 2018 | €16.94 | €18.85 |
| June 2018 | €18.86 | €20.99 |
| May 2018 | €18.56 | €20.66 |
| April 2018 | €18.73 | €20.96 |
| March 2018 | €16.99 | €19.01 |
| February 2018 | €18.14 | €20.30 |
| January 2018 | €21.13 | €23.65 |
| December 2017 | €20.10 | €22.50 |
| November 2017 | €19.97 | €22.35 |
| October 2017 | €21.38 | €23.93 |
| September 2017 | €20.41 | €22.84 |
| August 2017 | €18.37 | €20.56 |
| July 2017 | €19.12 | €21.40 |
| June 2017 | €19.47 | €21.79 |
| May 2017 | €20.65 | €23.11 |
| April 2017 | €21 | €23.60 |
| March 2017 | €21.35 | €24 |
| February 2017 | €20.80 | €23.38 |
| January 2017 | €20.28 | €22.80 |
| December 2016 | €20.03 | €22.51 |
| November 2016 | €17.84 | €20.05 |
| October 2016 | €15.76 | €17.72 |
| September 2016 | €16.24 | €18.25 |
| August 2016 | €16.96 | €19.06 |
| July 2016 | €15.94 | €17.92 |
| June 2016 | €13.95 | €15.68 |
| May 2016 | €15.89 | €17.86 |
| April 2016 | €14.65 | €16.54 |
| March 2016 | €13.46 | €15.19 |
| February 2016 | €12.48 | €14.09 |
| January 2016 | €12.32 | €13.91 |
| December 2015 | €14.70 | €16.60 |
| November 2015 | €15.07 | €17.01 |
| October 2015 | €13.63 | €15.39 |
| September 2015 | €13.23 | €14.94 |
| August 2015 | €13.46 | €15.19 |
| July 2015 | €13.77 | €15.55 |
| June 2015 | €11.31 | €12.77 |
| May 2015 | €12.34 | €13.93 |
| April 2015 | €12.74 | €14.43 |
| March 2015 | €12.32 | €13.95 |
| February 2015 | €11.14 | €12.62 |
| January 2015 | €9.60 | €10.88 |
| December 2014 | €9.28 | €10.51 |
| November 2014 | €10.62 | €12.03 |
| October 2014 | €9.51 | €10.77 |
| September 2014 | €9.54 | €10.81 |
| August 2014 | €10.18 | €11.53 |
| July 2014 | €10.73 | €12.15 |
| June 2014 | €10.85 | €12.29 |
| May 2014 | €11.26 | €12.76 |
| April 2014 | €11.22 | €12.77 |
| March 2014 | €11.90 | €13.54 |
| February 2014 | €13.27 | €15.10 |
| January 2014 | €11.91 | €13.55 |
| December 2013 | €11.52 | €13.11 |
| November 2013 | €11.09 | €12.62 |
| October 2013 | €11.22 | €12.77 |
| September 2013 | €10.13 | €11.52 |
| August 2013 | €8.95 | €10.18 |
| July 2013 | €9.75 | €11.09 |
| June 2013 | €10.14 | €11.54 |
| May 2013 | €11.30 | €12.86 |
| April 2013 | €10.16 | €11.61 |
| March 2013 | €10.50 | €11.99 |
| February 2013 | €10.55 | €12.05 |
| January 2013 | €9.38 | €10.72 |
| December 2012 | €9.23 | €10.54 |
| November 2012 | €8.19 | €9.36 |
| October 2012 | €8.01 | €9.16 |
| September 2012 | €7.54 | €8.62 |
| August 2012 | €7.21 | €8.24 |
| July 2012 | €7.16 | €8.18 |
| June 2012 | €6.48 | €7.40 |
| May 2012 | €5.94 | €6.78 |
| April 2012 | €6.68 | €7.68 |
| March 2012 | €7.64 | €8.80 |
| February 2012 | €7.37 | €8.48 |
| January 2012 | €7.05 | €8.11 |
| December 2011 | €5.88 | €6.76 |
| November 2011 | €5.91 | €6.80 |
| October 2011 | €5.79 | €6.66 |
| September 2011 | €5.30 | €6.10 |
| August 2011 | €6.07 | €6.98 |
| July 2011 | €7.12 | €8.20 |
| June 2011 | €8.35 | €9.60 |
| May 2011 | €8.37 | €9.64 |
| April 2011 | €9.05 | €10.45 |
| March 2011 | €8.91 | €10.28 |
| February 2011 | €8.88 | €10.25 |
| January 2011 | €7.96 | €9.19 |
| December 2010 | €7.40 | €8.54 |
| November 2010 | €6.23 | €7.19 |
| October 2010 | €7.15 | €8.25 |
| September 2010 | €6.72 | €7.75 |
| August 2010 | €6.20 | €7.16 |
| July 2010 | €7.25 | €8.36 |
| June 2010 | €7.17 | €8.28 |
| May 2010 | €7.74 | €8.94 |
| April 2010 | €9.56 | €11.25 |
| March 2010 | €7.92 | €9.32 |
| February 2010 | €7.76 | €9.13 |
| January 2010 | €9.18 | €10.80 |
| December 2009 | €9.58 | €11.28 |
| November 2009 | €8.75 | €10.30 |
| October 2009 | €9.72 | €11.44 |
| September 2009 | €10.03 | €11.80 |
| August 2009 | €10.13 | €11.92 |
| July 2009 | €8.93 | €10.51 |
| June 2009 | €8.56 | €10.07 |
| May 2009 | €8.45 | €9.94 |
| April 2009 | €9.20 | €11.20 |
| March 2009 | €6.93 | €8.44 |
| February 2009 | €6.08 | €7.40 |
| January 2009 | €8.04 | €9.80 |
| December 2008 | €9.51 | €11.58 |
| November 2008 | €7.68 | €9.36 |
| October 2008 | €7.77 | €9.46 |
| September 2008 | €8.85 | €10.78 |
| August 2008 | €11.12 | €13.54 |
| July 2008 | €11.16 | €13.59 |
| June 2008 | €13.06 | €15.91 |
| May 2008 | €15.49 | €18.87 |
| April 2008 | €13.19 | €16.43 |
| March 2008 | €12.65 | €15.76 |
| February 2008 | €13.08 | €16.29 |
| January 2008 | €12.70 | €15.81 |
| December 2007 | €15.20 | €18.93 |
| November 2007 | €15.22 | €18.95 |
| October 2007 | €15.72 | €19.58 |
| September 2007 | €14.65 | €18.24 |
| August 2007 | €16.91 | €21.06 |
| July 2007 | €18.22 | €22.69 |
| June 2007 | €20.55 | €25.59 |
| May 2007 | €20.77 | €25.87 |
| April 2007 | €18.70 | €23.67 |
| March 2007 | €17.98 | €22.76 |
| February 2007 | €17.52 | €22.18 |
| January 2007 | €17.16 | €21.72 |
| December 2006 | €17.01 | €21.53 |
| November 2006 | €16.02 | €20.28 |
| October 2006 | €16.32 | €20.65 |
| September 2006 | €14.74 | €18.65 |
| August 2006 | €13.86 | €17.54 |
| July 2006 | €14.12 | €17.87 |
| June 2006 | €14.17 | €17.94 |
| May 2006 | €14.19 | €17.96 |
| April 2006 | €15.75 | €20.28 |
| March 2006 | €15.27 | €19.67 |
| February 2006 | €13.48 | €17.36 |
| January 2006 | €11.94 | €15.37 |
| December 2005 | €10.26 | €13.22 |
| November 2005 | €10.07 | €12.97 |
| October 2005 | €9.09 | €11.71 |
| September 2005 | €10.16 | €13.08 |
| August 2005 | €9.92 | €12.77 |
| July 2005 | €9.50 | €12.23 |
| June 2005 | €9.33 | €12.01 |
| May 2005 | €9.08 | €11.70 |
| April 2005 | €8.47 | €11.20 |
| March 2005 | €9.04 | €11.95 |
| February 2005 | €9.68 | €12.80 |
| January 2005 | €9.46 | €12.51 |
| December 2004 | €8.13 | €10.74 |
| November 2004 | €7.98 | €10.55 |
| October 2004 | €8.13 | €10.75 |
| September 2004 | €8.05 | €10.64 |
| August 2004 | €7.52 | €9.94 |
| July 2004 | €7.78 | €10.28 |
| June 2004 | €7.98 | €10.55 |
| May 2004 | €8.01 | €10.59 |
| April 2004 | €8.16 | €11.07 |
| March 2004 | €7.01 | €9.50 |
| February 2004 | €7.20 | €9.76 |
| January 2004 | €7.29 | €9.89 |
| December 2003 | €6.90 | €9.35 |
| November 2003 | €7.45 | €10.10 |
| October 2003 | €7.06 | €9.57 |
| September 2003 | €6.42 | €8.70 |
| August 2003 | €6.52 | €8.84 |
| July 2003 | €5.24 | €7.10 |
| June 2003 | €4.36 | €5.92 |
| May 2003 | €4.67 | €6.33 |
| April 2003 | €4.49 | €6.33 |
| March 2003 | €3.78 | €5.33 |
| February 2003 | €4 | €5.63 |
| January 2003 | €4.51 | €6.35 |
| December 2002 | €4.81 | €6.78 |
| November 2002 | €4.94 | €6.96 |
| October 2002 | €4.68 | €6.59 |
| September 2002 | €4.04 | €5.69 |
| August 2002 | €5.11 | €7.20 |
| July 2002 | €5.72 | €8.06 |
| June 2002 | €6.04 | €8.51 |
| May 2002 | €6.75 | €9.51 |
| April 2002 | €6.56 | €9.48 |
| March 2002 | €6.59 | €9.52 |
| February 2002 | €6.01 | €8.68 |
| January 2002 | €5.47 | €7.90 |
| December 2001 | €5.15 | €7.43 |
| November 2001 | €5.36 | €7.74 |
| October 2001 | €5.15 | €7.43 |
| September 2001 | €5.06 | €7.30 |
| August 2001 | €5.53 | €7.99 |
| July 2001 | €6.23 | €9 |
| June 2001 | €6.41 | €9.26 |
| May 2001 | €7.85 | €11.34 |
| April 2001 | €6.94 | €10.20 |
| March 2001 | €6.37 | €9.36 |
| February 2001 | €7.21 | €10.59 |
| January 2001 | €7.40 | €10.88 |
| December 2000 | €6.23 | €9.15 |
| November 2000 | €5.97 | €8.77 |
| October 2000 | €6.26 | €9.20 |
| September 2000 | €6.12 | €8.98 |
| August 2000 | €6.41 | €9.41 |
| July 2000 | €6.45 | €9.48 |
| June 2000 | -€203.71 | €9.49 |
| May 2000 | -€203.28 | €9.47 |
| April 2000 | -€199.63 | €9.30 |
| March 2000 | -€171.51 | €7.99 |
| February 2000 | -€190.62 | €8.88 |
| January 2000 | -€208.22 | €9.70 |
| December 1999 | -€214.66 | €10 |
| November 1999 | -€236.12 | €11 |
| October 1999 | -€255.23 | €11.89 |
| September 1999 | -€267.89 | €12.48 |
| August 1999 | -€251.36 | €11.71 |
| July 1999 | -€243.85 | €11.36 |
| June 1999 | -€252.22 | €11.75 |
| May 1999 | -€221.10 | €10.30 |
| April 1999 | -€221.10 | €10.30 |
| March 1999 | -€210.36 | €9.80 |
| February 1999 | -€218.95 | €10.20 |
| January 1999 | -€202.85 | €9.45 |
| December 1998 | -€182.14 | €8.49 |
| November 1998 | -€193.12 | €9 |
| October 1998 | -€171.83 | €8.01 |
| September 1998 | -€134.36 | €6.26 |
| August 1998 | -€168.51 | €7.85 |
| July 1998 | -€188.69 | €8.79 |
| June 1998 | -€191.24 | €8.91 |
| May 1998 | -€212.63 | €9.91 |
| April 1998 | -€203.87 | €9.50 |
| March 1998 | -€221.72 | €10.33 |
| February 1998 | -€190.13 | €8.86 |
| January 1998 | -€186.91 | €8.71 |
| December 1997 | -€160.14 | €7.46 |
| November 1997 | -€154.10 | €7.18 |
| October 1997 | -€145.06 | €6.76 |
| September 1997 | -€159.64 | €7.44 |
| August 1997 | -€138.85 | €6.47 |
| July 1997 | -€151.66 | €7.07 |
| June 1997 | -€132.15 | €6.16 |
| May 1997 | -€126.77 | €5.91 |
| April 1997 | -€144.34 | €6.72 |
| March 1997 | -€136.91 | €6.38 |
| February 1997 | -€112.97 | €5.26 |
| January 1997 | -€119.69 | €5.58 |
| December 1996 | -€109.75 | €5.11 |
| November 1996 | -€113.41 | €5.28 |
| October 1996 | -€111.97 | €5.22 |
| September 1996 | -€113.74 | €5.30 |
| August 1996 | -€118.62 | €5.53 |
| July 1996 | -€108.64 | €5.06 |
| June 1996 | -€124.16 | €5.78 |
| May 1996 | -€132.81 | €6.19 |
| April 1996 | -€118.62 | €5.53 |
| March 1996 | -€109.75 | €5.11 |
| February 1996 | -€111.30 | €5.19 |
| January 1996 | -€108.09 | €5.04 |
| December 1995 | -€94.79 | €4.42 |
| November 1995 | -€97.28 | €4.53 |
| October 1995 | -€110.86 | €5.16 |
| September 1995 | -€115.30 | €5.37 |
| August 1995 | -€121.95 | €5.68 |
| May 1995 | -€104.10 | €4.85 |
| April 1995 | -€98.69 | €4.60 |
| March 1995 | -€94.30 | €4.39 |
| February 1995 | -€100.74 | €4.69 |
| January 1995 | -€95.58 | €4.45 |
| December 1994 | -€93.07 | €4.34 |
| November 1994 | -€103.01 | €4.80 |
| August 1994 | -€99.77 | €4.65 |
| May 1994 | -€146.15 | €6.81 |
| April 1994 | -€139.53 | €6.50 |
| January 1994 | -€102.19 | €4.76 |
| December 1993 | -€95.39 | €4.44 |
| November 1993 | -€84.03 | €3.91 |
| April 1993 | -€75.91 | €3.54 |
| January 1993 | -€55.55 | €2.59 |
| December 1992 | -€54.47 | €2.54 |
| May 1992 | -€89.17 | €4.15 |
| April 1992 | -€91.03 | €4.24 |
| January 1992 | -€97.11 | €4.52 |
| December 1991 | -€95.23 | €4.44 |
| November 1991 | -€95.42 | €4.45 |
| October 1991 | -€102.24 | €4.76 |
| August 1991 | -€106.53 | €4.96 |
| June 1991 | -€112.23 | €5.23 |
| May 1991 | -€102.70 | €4.78 |
| April 1991 | -€104.10 | €4.85 |
| January 1991 | -€92.71 | €4.32 |
| December 1990 | -€93.65 | €4.36 |
| November 1990 | -€90.57 | €4.22 |
| October 1990 | -€92.43 | €4.31 |
| August 1990 | -€113.33 | €5.28 |
| May 1990 | -€115.55 | €5.38 |
| April 1990 | -€115.78 | €5.39 |
| January 1990 | -€117.77 | €5.49 |
| December 1989 | -€117.11 | €5.46 |
| November 1989 | -€112.44 | €5.24 |
| August 1989 | -€127.11 | €5.92 |
| May 1989 | -€104.24 | €4.86 |
| April 1989 | -€104.09 | €4.85 |
| March 1989 | -€101.33 | €4.72 |
| January 1989 | -€111.01 | €5.17 |
| December 1988 | -€108.26 | €5.04 |
| November 1988 | -€103.11 | €4.80 |
| August 1988 | -€89.33 | €4.16 |
| April 1988 | -€82.04 | €3.82 |
| January 1988 | -€86.31 | €4.02 |
| December 1987 | -€90.88 | €4.23 |
BZU.MI
Price: €25
52 week price:
Dividend Yield: 1.65%
5-year range yield:
Forward Dividend Yield: 1.74%
Payout Ratio: 11.25%
Payout Ratio Range:
Dividend Per Share: 0.45 EUR
Earnings Per Share: 4.05 EUR
P/E Ratio: 6.41
Exchange: MIL
Sector: Basic Materials
Industry: Building Materials
Volume: 287827
Market Capitalization: 4.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%