Skip to main content
logo
Banca Popolare di Sondrio S.p.A (BIT:BPSO)
Italy flag Italy · Delayed Price · Currency is EUR
17.85
-0.05 (-0.28%)
At close: Feb 23, 2026

BIT:BPSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 202617.0017.0616.8816.9816.981.13%485,579
Jan 21, 202616.9216.9216.4616.7916.79-1.15%449,452
Jan 20, 202617.0917.3216.7916.9916.99-2.02%439,966
Jan 19, 202617.1817.4617.0817.3417.34-0.83%449,226
Jan 16, 202617.4917.5317.3617.4817.48-0.26%371,943
Jan 15, 202617.3917.5917.3917.5317.531.07%723,663
Jan 14, 202617.4017.4817.2417.3417.34-0.34%676,977
Jan 13, 202617.3517.4617.2017.4017.400.37%508,418
Jan 12, 202617.4517.4516.9217.3417.340.12%1,003,564
Jan 9, 202617.5317.5317.2017.3217.32-0.94%500,352
Jan 8, 202617.1817.4817.0017.4817.480.75%434,221
Jan 7, 202617.5717.5717.1717.3517.35-1.22%691,808
Jan 6, 202617.4617.9117.4617.5717.570.31%554,393
Jan 5, 202617.2417.5917.1617.5117.513.06%638,398
Jan 2, 202616.6517.0616.5916.9916.992.04%775,012
Dec 30, 202516.5016.7416.3916.6516.651.87%490,606
Dec 29, 202516.4516.5416.3516.3516.35-0.58%590,267
Dec 23, 202516.4416.5416.2716.4416.44-313,435
Dec 22, 202516.5516.5916.3616.4416.440.46%579,489
Dec 19, 202516.4316.5616.3116.3716.37-0.33%1,078,057
Dec 18, 202516.1016.4516.0816.4216.421.89%670,701
Dec 17, 202515.6616.1315.6616.1216.122.91%679,075
Dec 16, 202515.7515.8815.6215.6615.66-1.11%595,313
Dec 15, 202515.6615.8515.5915.8415.842.66%890,105
Dec 12, 202515.6515.7315.4315.4315.43-0.80%765,504
Dec 11, 202515.3115.6215.2015.5515.551.57%805,178
Dec 10, 202515.2215.3915.0315.3115.310.03%534,166
Dec 9, 202515.0415.3615.0415.3115.311.39%665,892