U.S. Bancorp (BIT:1USB)
Italy · Delayed Price · Currency is EUR 41.14
0.00 (0.00%)
At close: Oct 7, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 42.25 | 42.25 | 42.25 | 42.18 | 41.74 | 0.64% | 15 |
| Sep 25, 2025 | 42.22 | 42.22 | 42.22 | 41.91 | 41.47 | -0.12% | 74 |
| Sep 24, 2025 | 41.52 | 41.52 | 41.52 | 41.96 | 41.52 | -0.69% | - |
| Sep 23, 2025 | 41.81 | 41.81 | 41.81 | 42.25 | 41.81 | -0.31% | - |
| Sep 22, 2025 | 42.83 | 42.83 | 42.83 | 42.38 | 41.93 | -0.83% | 13 |
| Sep 19, 2025 | 42.28 | 42.28 | 42.28 | 42.74 | 42.28 | 1.28% | - |
| Sep 18, 2025 | 41.75 | 41.75 | 41.75 | 42.20 | 41.75 | 0.94% | - |
| Sep 17, 2025 | 41.36 | 41.36 | 41.36 | 41.80 | 41.36 | 2.85% | - |
| Sep 16, 2025 | 41.07 | 41.07 | 41.07 | 40.64 | 40.21 | -3.02% | 150 |
| Sep 15, 2025 | 41.46 | 41.46 | 41.46 | 41.91 | 41.46 | 0.47% | - |
| Sep 12, 2025 | 41.27 | 41.27 | 41.27 | 41.71 | 41.27 | -0.70% | - |
| Sep 11, 2025 | 42.12 | 42.12 | 42.12 | 42.01 | 41.56 | 0.48% | 250 |
| Sep 10, 2025 | 41.36 | 41.36 | 41.36 | 41.81 | 41.36 | -1.82% | - |
| Sep 9, 2025 | 42.13 | 42.13 | 42.13 | 42.58 | 42.13 | 3.09% | - |
| Sep 8, 2025 | 40.87 | 40.87 | 40.87 | 41.31 | 40.87 | -0.33% | - |
| Sep 5, 2025 | 41.00 | 41.00 | 41.00 | 41.44 | 41.00 | -1.24% | - |
| Sep 4, 2025 | 41.52 | 41.52 | 41.52 | 41.96 | 41.52 | 1.30% | - |
| Sep 3, 2025 | 40.98 | 40.98 | 40.98 | 41.42 | 40.98 | 0.47% | - |
| Sep 2, 2025 | 40.79 | 40.79 | 40.79 | 41.23 | 40.79 | 2.24% | - |
| Sep 1, 2025 | 39.90 | 39.90 | 39.90 | 40.32 | 39.90 | -3.44% | - |
| Aug 29, 2025 | 41.32 | 41.32 | 41.32 | 41.76 | 41.32 | 0.54% | - |
| Aug 28, 2025 | 41.09 | 41.09 | 41.09 | 41.53 | 41.09 | -1.37% | - |
| Aug 27, 2025 | 41.66 | 41.66 | 41.66 | 42.11 | 41.66 | 1.94% | - |
| Aug 26, 2025 | 40.87 | 40.87 | 40.87 | 41.31 | 40.87 | 0.22% | - |
| Aug 25, 2025 | 40.78 | 40.78 | 40.78 | 41.22 | 40.78 | 0.50% | - |
| Aug 22, 2025 | 40.58 | 40.58 | 40.58 | 41.01 | 40.58 | 3.10% | - |
| Aug 21, 2025 | 39.36 | 39.36 | 39.36 | 39.78 | 39.36 | 0.56% | - |
| Aug 20, 2025 | 39.14 | 39.14 | 39.14 | 39.56 | 39.14 | -0.39% | - |
| Aug 19, 2025 | 39.29 | 39.29 | 39.29 | 39.71 | 39.29 | 0.94% | - |
| Aug 18, 2025 | 38.93 | 38.93 | 38.93 | 39.34 | 38.93 | -1.03% | - |
| Aug 14, 2025 | 39.33 | 39.33 | 39.33 | 39.75 | 39.33 | 1.11% | - |
| Aug 13, 2025 | 38.90 | 38.90 | 38.90 | 39.32 | 38.90 | 0.82% | - |
| Aug 12, 2025 | 38.58 | 38.58 | 38.58 | 39.00 | 38.58 | 1.55% | - |
| Aug 11, 2025 | 38.00 | 38.00 | 38.00 | 38.40 | 38.00 | 0.30% | - |
| Aug 8, 2025 | 37.88 | 37.88 | 37.88 | 38.29 | 37.88 | 1.06% | - |
| Aug 7, 2025 | 37.49 | 37.49 | 37.49 | 37.89 | 37.49 | -1.26% | - |
| Aug 6, 2025 | 37.97 | 37.97 | 37.97 | 38.37 | 37.97 | 0.64% | - |
| Aug 5, 2025 | 37.72 | 37.72 | 37.72 | 38.13 | 37.72 | -0.17% | - |
| Aug 4, 2025 | 37.79 | 37.79 | 37.79 | 38.19 | 37.79 | 0.82% | - |
| Aug 1, 2025 | 37.48 | 37.48 | 37.48 | 37.88 | 37.48 | -3.77% | - |