U.S. Bancorp (BIT:1USB)
Italy · Delayed Price · Currency is EUR 40.64
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | 1.28% | - |
| Sep 18, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.94% | - |
| Sep 17, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.85% | - |
| Sep 16, 2025 | 41.07 | 41.07 | 41.07 | 40.64 | 40.64 | -3.02% | 150 |
| Sep 15, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 0.47% | - |
| Sep 12, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.70% | - |
| Sep 11, 2025 | 42.12 | 42.12 | 42.12 | 42.01 | 42.01 | 0.48% | 250 |
| Sep 10, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -1.82% | - |
| Sep 9, 2025 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 3.09% | - |
| Sep 8, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | -0.33% | - |
| Sep 5, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -1.24% | - |
| Sep 4, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 1.30% | - |
| Sep 3, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.47% | - |
| Sep 2, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 2.24% | - |
| Sep 1, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | -3.44% | - |
| Aug 29, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.54% | - |
| Aug 28, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | -1.37% | - |
| Aug 27, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 1.94% | - |
| Aug 26, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 0.22% | - |
| Aug 25, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | 0.50% | - |
| Aug 22, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 3.10% | - |
| Aug 21, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.56% | - |
| Aug 20, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -0.39% | - |
| Aug 19, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.94% | - |
| Aug 18, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -1.03% | - |
| Aug 14, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1.11% | - |
| Aug 13, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.82% | - |
| Aug 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.55% | - |
| Aug 11, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.30% | - |
| Aug 8, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 1.06% | - |
| Aug 7, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -1.26% | - |
| Aug 6, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | 0.64% | - |
| Aug 5, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -0.17% | - |
| Aug 4, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.82% | - |
| Aug 1, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -3.77% | - |
| Jul 31, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -2.09% | - |
| Jul 30, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.70% | - |
| Jul 29, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.72% | - |
| Jul 28, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 1.32% | - |
| Jul 25, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -1.25% | - |
| Jul 24, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | 0.53% | - |
| Jul 23, 2025 | 39.35 | 39.35 | 39.35 | 39.41 | 39.41 | -0.19% | 26 |
| Jul 22, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | -0.39% | - |
| Jul 21, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 1.81% | - |
| Jul 18, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.78% | - |
| Jul 17, 2025 | 39.56 | 39.56 | 39.56 | 38.64 | 38.64 | -0.23% | 15 |
| Jul 16, 2025 | 39.60 | 39.88 | 39.60 | 38.73 | 38.73 | -3.03% | 41 |
| Jul 15, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.77% | - |
| Jul 14, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.16% | - |
| Jul 11, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -1.49% | - |