What is the all time high of BZU?

Buzzi S.p.A. (BZU) closed at its highest ever adjusted price, €53.65, on Jan 12, 2026. Its lowest close was €3.21 on Mar 13, 2003.

How much has BZU returned over the last 10 years?

+142.5% in price terms from the close ten years before Sep 29, 2026, which is +9.3% a year compounded. Over one year the return is -18.2%; over five years +108.1%.

What was the worst drawdown in BZU history?

-76.8% from the Jun 1, 2007 peak to the Sep 23, 2011 trough on adjusted closes; the previous peak was regained on Jan 13, 2017.

How far back does BZU historical data go?

The daily series starts on Jul 10, 2000 and runs to Sep 29, 2026: 6,697 trading sessions across 26.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BZU historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BZU historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 10, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BZU?

Among complete calendar years, 2006 was the best at +65.7% and 2008 the worst at -37.5%, measured close to close.

Borsa Italiana · BZU · stock

Buzzi S.p.A. (BZU) stock price history

Every Borsa Italiana trading session of Buzzi S.p.A. from Jul 10, 2000 to Sep 29, 2026: 6,697 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BZU data, free key Year by year table

BZU adjusted close, 2000 to 2026

BZUBuzzi S.p.A.

€37.50-18.2% over one year

€53.65
All time high, 2026: €53.89
52 week high, €35.53 low: 6,697
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BZU key facts

Buzzi S.p.A. (BZU) closed at €37.50 on Sep 29, 2026 on Borsa Italiana.
BZU's all time high close is €53.65, set on Jan 12, 2026; its all time low close is €3.21 on Mar 13, 2003.
BZU's 52 week range is €35.53 to €53.89.
BZU returned -18.2% over the year to Sep 29, 2026 and +108.1% over five years.
Over ten years BZU returned +143%, +9.3% a year compounded.
BZU's deepest drawdown was -76.8% from Jun 1, 2007 to Sep 23, 2011.
DataCedar holds 6,697 daily sessions of BZU history from Jul 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BZU price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BZU returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

Period	Return
1 month	-10.4%
3 months	-13.8%
6 months	-11.2%
Year to date	-26.7%
1 year	-18.2%
3 years	+51.4%
5 years	+108.1%
10 years	+142.5%
Since Jul 10, 2000	+535.8%
Compound annual growth, 26.2 years	+7.3%

BZU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: €53.65 on Jan 12, 2026
All time low close: €3.21 on Mar 13, 2003
52 week high: €53.89 on Jan 12, 2026
52 week low: €35.53 on Sep 22, 2026
Deepest drawdown: -76.8% from Jun 1, 2007 to Sep 23, 2011, recovered Jan 13, 2017
Best single session: +16.3% on Mar 5, 2025
Worst single session: -14.2% on Jun 25, 2001
Volatility, 1 year annualised: 33.7%
Sessions closing higher, 1 year: 47%
Growth of 1 since 2000: 6.4×
Best calendar year: 2006, +66%
Worst calendar year: 2008, -37%

BZU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 10, 2000; 2026 runs to Sep 29, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	€51.43	€53.89	€35.53	€37.50	-26.7%	96.1M	190
2025	€34.57	€53.30	€34.28	€51.19	+48.3%	134.9M	252
2024	€26.75	€41.17	€25.82	€34.51	+31.2%	74.3M	253
2023	€16.92	€27.44	€16.92	€26.31	+56.0%	76.7M	254
2022	€17.49	€18.67	€13.07	€16.86	-2.9%	135.9M	256
2021	€17.10	€22.03	€16.45	€17.38	+2.1%	158.5M	256
2020	€19.41	€20.42	€11.18	€17.01	-12.3%	178.9M	255
2019	€12.77	€20.44	€12.61	€19.40	+50.4%	173.7M	252
2018	€19.23	€21.05	€12.63	€12.90	-32.9%	195.5M	252
2017	€19.14	€21.44	€16.22	€19.21	+0.4%	187.3M	254
2016	€13.84	€19.54	€9.88	€19.14	+36.2%	207.3M	256
2015	€8.91	€15.06	€8.01	€14.05	+58.5%	310M	255
2014	€11.05	€12.77	€7.97	€8.87	-19.5%	226.6M	252
2013	€8.97	€11.31	€8.47	€11.01	+24.9%	153.6M	252
2012	€5.57	€8.93	€5.37	€8.82	+57.0%	244.9M	253
2011	€7.19	€9.14	€4.53	€5.61	-20.8%	302.1M	256
2010	€9.19	€9.94	€5.81	€7.09	-22.8%	363.9M	256
2009	€9.11	€11.01	€5.21	€9.19	+0.8%	276.4M	254
2008	€14.48	€15.29	€6.32	€9.11	-37.5%	215.6M	253
2007	€16.33	€20.63	€13.08	€14.57	-10.6%	166.6M	252
2006	€9.82	€16.56	€9.74	€16.30	+65.7%	99M	254
2005	€7.83	€10.14	€7.76	€9.84	+26.3%	85M	260
2004	€6.61	€8.32	€6.22	€7.79	+17.8%	72.8M	262
2003	€4.61	€7.41	€3.17	€6.61	+43.3%	83.7M	261
2002	€4.93	€6.53	€3.68	€4.61	-6.5%	50.8M	261
2001	€5.97	€8.07	€4.07	€4.93	-17.4%	77.9M	261
2000	€5.94	€6.57	€5.53	€5.97	n/a	17M	125

BZU monthly closes, last 12 months

Month	Month end close	Change
September 2026	€37.50	-8.7%
August 2026	€41.06	-0.1%
July 2026	€41.11	-8.2%
June 2026	€44.79	-3.7%
May 2026	€46.50	+1.5%
April 2026	€45.79	+8.0%
March 2026	€42.41	-12.0%
February 2026	€48.21	+2.2%
January 2026	€47.17	-7.8%
December 2025	€51.19	-2.1%
November 2025	€52.27	+1.8%
October 2025	€51.34	+11.5%

About the BZU data

Daily bars. 6,697 sessions from Jul 10, 2000 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BZU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Borsa Italiana

BO Borgosesia S.p.A.
BPE BPER Banca SpA
BRI Brioschi Sviluppo Immobiliare S.p.A.
BST Banca Sistema S.p.A.
CAI Cairo Communication S.p.A.
CALT Caltagirone SpA
CBB CleanBnB S.p.A.
CDG Casta Diva Group S.p.A.

Browse Borsa Italiana

Historical data guides

Common questions

BZU share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market