Banca Profilo S.p.A. (BIT:PRO)
Italy · Delayed Price · Currency is EUR 0.1666
-0.0050 (-2.91%)
May 15, 2026, 5:35 PM CET
Banca Profilo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.23% | 725,550 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.42% | 886,592 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.97% | 1,464,522 |
| May 11, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.57% | 2,160,128 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.97% | 1,840,196 |
| May 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.51% | 1,040,676 |
| May 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.20% | 691,679 |
| May 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.11% | 1,587,919 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.18% | 1,387,728 |
| Apr 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.91% | 1,319,582 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.86% | 1,249,979 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.77% | 1,015,780 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.78% | 2,095,204 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | -4.31% | 2,669,097 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 2.36% | 1,561,779 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -2.21% | 2,847,240 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.04% | 2,728,244 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.75% | 3,141,311 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 7,399,646 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | - | 10,053,020 |
| Apr 15, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.19 | 14.29% | 17,719,200 |
| Apr 14, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.17 | 15.44% | 7,225,400 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 501,330 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.26% | 979,315 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.91% | 294,748 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.13% | 1,335,279 |
| Apr 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.14 | -1.83% | 388,846 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 104,225 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | 519,322 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 128,698 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 545,635 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.32% | 617,515 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 937,361 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | 0.65% | 231,639 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 394,600 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 1,327,411 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.15 | -2.21% | 581,884 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.32% | 157,358 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 48,266 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.32% | 286,385 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -0.32% | 885,250 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 239,156 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 537,894 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.86% | 247,760 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.21% | 443,286 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.63% | 2,205,142 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.11% | 389,963 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | - | 86,286 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.16 | 2.48% | 609,087 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.29% | 2,222,377 |