Banca Profilo S.p.A. (BIT:PRO)
Italy · Delayed Price · Currency is EUR 0.1680
+0.0055 (3.38%)
Sep 26, 2025, 5:35 PM CET
Banca Profilo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.38% | 860,948 |
| Sep 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.31% | 425,631 |
| Sep 24, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 439,207 |
| Sep 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 819,606 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 745,722 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 710,009 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 812,397 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.94% | 1,716,965 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.93% | 591,326 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.88% | 3,150,684 |
| Sep 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.99% | 5,599,239 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.26% | 5,108,151 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.30% | 617,935 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.90% | 413,442 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.89% | 189,717 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 131,120 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 467,328 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 586,000 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 779,141 |
| Sep 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.50% | 673,843 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.91% | 1,829,472 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.90% | 440,995 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.91% | 1,204,404 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 598,310 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.30% | 1,159,549 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 4,785,368 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 1,242,694 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.31% | 395,988 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.93% | 653,169 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 254,426 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 616,280 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 497,005 |
| Aug 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.31% | 813,487 |
| Aug 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.56% | 1,147,219 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.31% | 1,242,076 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.94% | 494,545 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 354,213 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.32% | 659,558 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.55% | 823,469 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.01% | 2,967,885 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.90% | 655,946 |
| Jul 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.13% | 1,099,636 |
| Jul 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 404,695 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.30% | 746,838 |
| Jul 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.60% | 300,601 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 309,326 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 150,969 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 664,951 |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 416,776 |
| Jul 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 530,359 |