U.S. Bancorp (BIT:1USB)
Italy · Delayed Price · Currency is EUR 45.03
0.00 (0.00%)
Last updated: May 5, 2026, 9:00 AM CET
BIT:1USB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -2.45% | - |
| May 6, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 1.84% | - |
| May 5, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 2.45% | - |
| May 4, 2026 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | -4.09% | - |
| Apr 30, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 1.32% | - |
| Apr 29, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -1.96% | - |
| Apr 28, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.17% | - |
| Apr 27, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.23% | - |
| Apr 24, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -1.71% | - |
| Apr 23, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 2.74% | - |
| Apr 22, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -2.53% | - |
| Apr 21, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.65% | - |
| Apr 20, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 1.81% | - |
| Apr 17, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 2.61% | - |
| Apr 16, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -2.25% | - |
| Apr 15, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1.29% | - |
| Apr 14, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.02% | - |
| Apr 13, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.86% | - |
| Apr 10, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.04% | - |
| Apr 9, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 1.66% | - |
| Apr 8, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 1.89% | - |
| Apr 7, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.67% | - |
| Apr 2, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.47% | - |
| Apr 1, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 2.36% | - |
| Mar 31, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.50% | - |
| Mar 30, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.87% | - |
| Mar 27, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 43.86 | -0.45% | - |
| Mar 26, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.06 | -0.77% | - |
| Mar 25, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.40 | -0.72% | - |
| Mar 24, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 44.72 | 1.21% | - |
| Mar 23, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.19 | 1.05% | - |
| Mar 20, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 43.73 | -0.37% | - |
| Mar 19, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 43.89 | -1.53% | - |
| Mar 18, 2026 | 44.87 | 44.87 | 44.87 | 45.03 | 44.57 | 0.64% | 93 |
| Mar 17, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.29 | 0.12% | - |
| Mar 16, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.23 | -0.77% | - |
| Mar 13, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 44.58 | 0.43% | - |
| Mar 12, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.38 | 0.55% | - |
| Mar 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.14 | -0.60% | - |
| Mar 10, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.41 | 1.85% | - |
| Mar 9, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 43.60 | -1.52% | - |
| Mar 6, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.27 | -3.45% | - |
| Mar 5, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 45.86 | -0.64% | - |
| Mar 4, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.16 | 0.36% | - |
| Mar 3, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 45.99 | -1.06% | - |
| Mar 2, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.49 | 0.70% | - |
| Feb 27, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.16 | -4.03% | - |
| Feb 26, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.10 | 2.99% | - |
| Feb 25, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 46.71 | 1.02% | - |
| Feb 24, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.24 | -2.09% | - |