Banca Profilo S.p.A. (BIT:PRO)
Italy · Delayed Price · Currency is EUR 0.1810
-0.0005 (-0.28%)
Jan 28, 2026, 3:09 PM CET
Banca Profilo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | - | -0.55% | 47,624 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 344,378 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 351,740 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.28% | 989,582 |
| Jan 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.84% | 1,772,272 |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 253,540 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 884,065 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.28% | 1,075,323 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 674,619 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 457,630 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.28% | 1,959,726 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.14% | 1,431,427 |
| Jan 12, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 1,553,199 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.28% | 535,506 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.67% | 1,305,579 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 1,955,456 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.88% | 1,641,869 |
| Jan 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.76% | 1,338,460 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.71% | 2,254,626 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.64% | 1,544,888 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.71% | 1,302,031 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.30% | 549,206 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.89% | 591,701 |
| Dec 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.90% | 592,821 |
| Dec 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.22% | 1,576,717 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.81% | 2,470,028 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 555,169 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.57% | 779,852 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.24% | 1,069,950 |
| Dec 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 296,046 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.96% | 400,426 |
| Dec 9, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.29% | 652,679 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 378,660 |
| Dec 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 1,722,172 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.00% | 2,184,507 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 1,131,032 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 352,600 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 375,864 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 434,286 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 300,137 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 349,038 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 418,161 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,046,990 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 1,111,642 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.53% | 1,899,393 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | 391,269 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 608,330 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | 421,272 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.94% | 767,443 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 736,857 |