U.S. Bancorp (BIT:1USB)
Italy · Delayed Price · Currency is EUR 44.27
+0.11 (0.25%)
At close: Dec 5, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.25% | - |
| Dec 4, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 1.79% | - |
| Dec 3, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 1.27% | - |
| Dec 2, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.39% | - |
| Dec 1, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 0.48% | - |
| Nov 28, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.86% | - |
| Nov 27, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.71% | - |
| Nov 26, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 0.30% | - |
| Nov 25, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 2.31% | - |
| Nov 24, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.10% | - |
| Nov 21, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.67% | - |
| Nov 20, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 2.46% | - |
| Nov 19, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.77% | - |
| Nov 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.33% | - |
| Nov 17, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -1.76% | - |
| Nov 14, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.95% | - |
| Nov 13, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.73% | - |
| Nov 12, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.44% | - |
| Nov 11, 2025 | 41.00 | 41.02 | 41.00 | 41.16 | 41.16 | 0.60% | 32 |
| Nov 10, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 1.69% | - |
| Nov 7, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.42% | - |
| Nov 6, 2025 | 40.46 | 40.46 | 40.35 | 40.40 | 40.40 | -0.30% | 400 |
| Nov 5, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.27% | - |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.63 | 40.63 | 0.97% | 25 |
| Nov 3, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.28% | - |
| Oct 31, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -1.16% | - |
| Oct 30, 2025 | 40.80 | 40.82 | 40.80 | 40.83 | 40.83 | 0.69% | 300 |
| Oct 29, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.09% | - |
| Oct 28, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -1.14% | - |
| Oct 27, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -1.58% | - |
| Oct 24, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 2.44% | - |
| Oct 23, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.78% | - |
| Oct 22, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.17% | - |
| Oct 21, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 2.12% | - |
| Oct 20, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.83% | - |
| Oct 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.32% | - |
| Oct 16, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.62% | - |
| Oct 15, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.19% | - |
| Oct 14, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.64% | - |
| Oct 13, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.28% | - |
| Oct 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.12% | - |
| Oct 9, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.72% | - |
| Oct 8, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.17% | - |
| Oct 7, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.29% | - |
| Oct 6, 2025 | 40.86 | 40.86 | 40.86 | 41.14 | 41.14 | 0.70% | 5 |
| Oct 3, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.18% | - |
| Oct 2, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.44% | - |
| Oct 1, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.35% | - |
| Sep 30, 2025 | 42.81 | 42.81 | 42.81 | 41.11 | 41.11 | -2.03% | 11 |
| Sep 29, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.53% | - |