Skip to main content
logo
Banca Popolare di Sondrio S.p.A (BIT:BPSO)
Italy flag Italy · Delayed Price · Currency is EUR
16.32
-0.33 (-1.98%)
Apr 2, 2026, 5:35 PM CET

BIT:BPSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202616.2016.4516.0616.3216.32-1.98%187,605
Apr 1, 202616.5416.7316.1716.6516.654.00%380,106
Mar 31, 202615.6816.2015.6816.0116.011.33%543,194
Mar 30, 202615.5515.8115.4715.8015.801.02%216,211
Mar 27, 202615.9216.1015.5515.6415.64-1.60%268,365
Mar 26, 202615.8816.1415.8315.9015.90-1.40%384,031
Mar 25, 202615.8516.1615.8516.1216.123.20%329,566
Mar 24, 202615.7815.8115.4115.6215.620.19%334,396
Mar 23, 202614.7815.8014.5815.5915.593.11%508,061
Mar 20, 202615.6815.9214.9715.1215.12-2.39%5,417,209
Mar 19, 202615.8515.9115.3415.4915.49-3.97%563,986
Mar 18, 202615.9516.5015.9416.1316.131.45%478,653
Mar 17, 202615.6816.1215.6715.9015.900.82%372,072
Mar 16, 202615.7916.0215.6015.7715.77-0.19%323,069
Mar 13, 202615.8716.0815.5815.8015.80-0.97%312,817
Mar 12, 202616.0016.5215.8315.9615.96-0.99%440,834
Mar 11, 202616.0316.6116.0316.1216.12-1.41%536,640
Mar 10, 202616.3016.3615.8016.3516.354.88%638,815
Mar 9, 202614.8815.5914.6015.5915.590.03%959,970
Mar 6, 202616.1416.2815.2815.5815.58-3.26%690,114
Mar 5, 202616.3416.7116.0916.1116.11-2.63%650,096
Mar 4, 202615.6716.5715.6216.5416.544.95%960,965
Mar 3, 202616.3616.4015.5215.7615.76-5.23%1,061,865
Mar 2, 202616.4216.7816.2516.6316.63-3.31%545,784
Feb 27, 202617.6817.8817.2017.2017.20-2.80%1,094,398
Feb 26, 202617.5317.7617.4517.7017.700.94%574,248
Feb 25, 202617.5617.7017.4117.5317.531.01%590,292
Feb 24, 202617.7117.7517.2117.3617.36-2.77%848,057
Feb 23, 202617.7518.1717.7517.8517.85-0.28%339,424
Feb 20, 202617.2017.9217.2017.9017.903.95%582,354
Feb 19, 202617.3517.4317.1017.2217.22-0.81%279,046
Feb 18, 202616.9117.3616.9117.3617.362.42%373,095
Feb 17, 202616.7517.1016.7116.9516.95-0.15%327,493
Feb 16, 202616.8317.0716.7216.9816.981.65%375,920
Feb 13, 202617.7417.7416.7016.7016.70-5.49%887,842
Feb 12, 202618.0618.3817.5017.6717.67-3.05%462,292
Feb 11, 202618.2618.4317.9618.2318.23-0.14%465,637
Feb 10, 202618.3618.5418.2018.2518.25-0.87%426,323
Feb 9, 202618.3518.5418.2218.4118.411.18%386,392
Feb 6, 202617.8518.3317.8518.2018.201.59%547,301
Feb 5, 202617.9918.4717.6817.9117.910.03%850,746
Feb 4, 202618.1018.2017.8017.9117.91-0.42%663,999
Feb 3, 202617.8218.0717.7717.9817.980.93%724,611
Feb 2, 202616.9017.8216.7617.8217.823.49%802,507
Jan 30, 202617.0317.2416.9617.2217.221.92%345,638
Jan 29, 202617.0517.2116.8416.8916.890.36%513,131
Jan 28, 202617.2017.2016.7316.8316.83-2.12%445,666
Jan 27, 202616.9017.2316.8617.2017.201.81%358,731
Jan 26, 202616.8317.0116.7216.8916.890.78%283,783
Jan 23, 202616.8716.9416.6516.7616.76-1.30%292,495