Banca Popolare di Sondrio S.p.A (BIT:BPSO)
Italy · Delayed Price · Currency is EUR 13.57
+0.33 (2.45%)
Sep 26, 2025, 5:36 PM CET
BIT:BPSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 13.30 | 13.62 | 13.30 | 13.57 | 13.57 | 2.42% | 1,429,522 |
| Sep 25, 2025 | 13.16 | 13.31 | 13.16 | 13.25 | 13.25 | 0.23% | 397,019 |
| Sep 24, 2025 | 13.28 | 13.31 | 13.11 | 13.22 | 13.22 | -0.38% | 647,307 |
| Sep 23, 2025 | 13.35 | 13.40 | 13.18 | 13.27 | 13.27 | - | 519,235 |
| Sep 22, 2025 | 13.33 | 13.37 | 13.15 | 13.27 | 13.27 | -0.30% | 618,007 |
| Sep 19, 2025 | 13.14 | 13.34 | 13.08 | 13.31 | 13.31 | 1.45% | 3,624,509 |
| Sep 18, 2025 | 13.12 | 13.21 | 12.85 | 13.12 | 13.12 | 0.85% | 906,601 |
| Sep 17, 2025 | 13.21 | 13.29 | 12.88 | 13.01 | 13.01 | -1.29% | 835,136 |
| Sep 16, 2025 | 13.30 | 13.41 | 13.13 | 13.18 | 13.18 | -0.68% | 783,062 |
| Sep 15, 2025 | 13.16 | 13.42 | 13.15 | 13.27 | 13.27 | 1.22% | 862,040 |
| Sep 12, 2025 | 13.00 | 13.11 | 12.92 | 13.11 | 13.11 | 1.08% | 984,804 |
| Sep 11, 2025 | 12.81 | 13.00 | 12.73 | 12.97 | 12.97 | 1.41% | 874,619 |
| Sep 10, 2025 | 12.63 | 12.85 | 12.57 | 12.79 | 12.79 | 1.35% | 971,446 |
| Sep 9, 2025 | 12.30 | 12.66 | 12.26 | 12.62 | 12.62 | 2.85% | 881,685 |
| Sep 8, 2025 | 12.16 | 12.35 | 12.16 | 12.27 | 12.27 | 1.40% | 483,364 |
| Sep 5, 2025 | 12.30 | 12.37 | 12.07 | 12.10 | 12.10 | -1.94% | 578,878 |
| Sep 4, 2025 | 12.15 | 12.41 | 12.14 | 12.34 | 12.34 | 1.56% | 1,013,265 |
| Sep 3, 2025 | 12.12 | 12.21 | 11.97 | 12.15 | 12.15 | 0.41% | 944,378 |
| Sep 2, 2025 | 12.48 | 12.56 | 12.09 | 12.10 | 12.10 | -3.74% | 975,997 |
| Sep 1, 2025 | 12.41 | 12.57 | 12.34 | 12.57 | 12.57 | 1.86% | 824,942 |
| Aug 29, 2025 | 12.28 | 12.42 | 12.21 | 12.34 | 12.34 | -0.56% | 493,795 |
| Aug 28, 2025 | 12.27 | 12.44 | 12.20 | 12.41 | 12.41 | 1.39% | 738,965 |
| Aug 27, 2025 | 12.42 | 12.54 | 12.06 | 12.24 | 12.24 | -1.69% | 944,960 |
| Aug 26, 2025 | 12.89 | 12.89 | 12.41 | 12.45 | 12.45 | -3.04% | 2,233,864 |
| Aug 25, 2025 | 12.71 | 12.86 | 12.63 | 12.84 | 12.84 | 1.02% | 902,489 |
| Aug 22, 2025 | 12.64 | 12.82 | 12.64 | 12.71 | 12.71 | - | 824,366 |
| Aug 21, 2025 | 12.51 | 12.73 | 12.51 | 12.71 | 12.71 | 1.36% | 905,025 |
| Aug 20, 2025 | 12.51 | 12.59 | 12.42 | 12.54 | 12.54 | -0.32% | 794,238 |
| Aug 19, 2025 | 12.53 | 12.64 | 12.50 | 12.58 | 12.58 | 0.80% | 774,377 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.43 | 12.48 | 12.48 | -1.27% | 756,947 |
| Aug 14, 2025 | 12.69 | 12.79 | 12.59 | 12.64 | 12.64 | -0.47% | 1,298,192 |
| Aug 13, 2025 | 12.33 | 12.75 | 12.32 | 12.70 | 12.70 | 3.25% | 1,489,760 |
| Aug 12, 2025 | 11.99 | 12.30 | 11.99 | 12.30 | 12.30 | 2.50% | 1,956,326 |
| Aug 11, 2025 | 12.10 | 12.13 | 11.90 | 12.00 | 12.00 | -0.17% | 1,065,119 |
| Aug 8, 2025 | 11.93 | 12.07 | 11.92 | 12.02 | 12.02 | 0.84% | 1,812,022 |
| Aug 7, 2025 | 11.96 | 12.18 | 11.82 | 11.92 | 11.92 | -0.08% | 1,547,448 |
| Aug 6, 2025 | 11.75 | 12.00 | 11.71 | 11.93 | 11.93 | 1.71% | 2,168,251 |
| Aug 5, 2025 | 11.81 | 12.08 | 11.65 | 11.73 | 11.73 | -0.09% | 2,075,197 |
| Aug 4, 2025 | 11.56 | 12.00 | 11.56 | 11.74 | 11.74 | 2.26% | 3,478,716 |
| Aug 1, 2025 | 11.97 | 12.03 | 11.48 | 11.48 | 11.48 | -4.49% | 6,051,632 |
| Jul 31, 2025 | 12.44 | 12.65 | 12.02 | 12.02 | 12.02 | -3.45% | 16,782,293 |
| Jul 30, 2025 | 12.20 | 12.56 | 12.20 | 12.45 | 12.45 | 1.72% | 2,203,156 |
| Jul 29, 2025 | 11.92 | 12.30 | 11.90 | 12.24 | 12.24 | 2.86% | 2,266,133 |
| Jul 28, 2025 | 11.99 | 12.13 | 11.86 | 11.90 | 11.90 | -0.67% | 1,823,718 |
| Jul 25, 2025 | 11.89 | 12.05 | 11.79 | 11.98 | 11.98 | -0.33% | 4,270,992 |
| Jul 24, 2025 | 12.30 | 12.41 | 11.44 | 12.02 | 12.02 | -1.96% | 6,239,001 |
| Jul 23, 2025 | 12.12 | 12.29 | 12.05 | 12.26 | 12.26 | 1.49% | 8,065,960 |
| Jul 22, 2025 | 11.86 | 12.12 | 11.84 | 12.08 | 12.08 | 1.34% | 6,184,302 |
| Jul 21, 2025 | 11.98 | 12.01 | 11.79 | 11.92 | 11.92 | -0.91% | 4,572,594 |
| Jul 18, 2025 | 11.90 | 12.15 | 11.90 | 12.03 | 12.03 | 1.26% | 15,759,734 |