Banca Profilo S.p.A. (BIT:PRO)
Italy · Delayed Price · Currency is EUR 1.512
+0.012 (0.80%)
Oct 16, 2026, 5:35 PM CET
Banca Profilo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 0.80% | 17,108 |
| Oct 15, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.06% | 66,834 |
| Oct 14, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.74% | 37,616 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.54% | 31,963 |
| Oct 12, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.54% | 30,847 |
| Oct 9, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -1.19% | 69,357 |
| Oct 8, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.13% | 92,550 |
| Oct 7, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.82% | 26,658 |
| Oct 6, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.32% | 36,738 |
| Oct 5, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.26% | 48,140 |
| Oct 2, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | - | 44,785 |
| Oct 1, 2026 | 1.62 | 1.62 | 1.46 | 1.52 | 1.52 | -6.17% | 276,890 |
| Sep 30, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 1.88% | 78,053 |
| Sep 29, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | 0.51% | 27,260 |
| Sep 28, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.38% | 20,085 |
| Sep 25, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 66,946 |
| Sep 24, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.36% | 22,594 |
| Sep 23, 2026 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | -0.49% | 15,245 |
| Sep 22, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.98% | 14,514 |
| Sep 21, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.99% | 7,911 |
| Sep 18, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | 0.12% | 53,971 |
| Sep 17, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 86,844 |
| Sep 16, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.73% | 76,747 |
| Sep 15, 2026 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -2.15% | 118,591 |
| Sep 14, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.36% | 30,083 |
| Sep 11, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -0.24% | 119,527 |
| Sep 10, 2026 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | 0.24% | 45,325 |
| Sep 9, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | -0.18% | 85,547 |
| Sep 8, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -0.95% | 12,893 |
| Sep 7, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 1.13% | 32,848 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.67% | 9,163 |
| Sep 3, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.40% | 54,311 |
| Sep 2, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.20% | 24,768 |
| Sep 1, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.62% | 35,060 |
| Aug 31, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -0.92% | 26,801 |
| Aug 28, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.29% | 27,428 |
| Aug 27, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.81% | 39,650 |
| Aug 26, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | -0.39% | 22,969 |
| Aug 25, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.09% | 18,563 |
| Aug 24, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | -0.14% | 13,187 |
| Aug 21, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 2.09% | 20,887 |
| Aug 20, 2026 | 1.71 | 1.73 | 1.69 | 1.69 | 1.69 | -1.05% | 37,374 |
| Aug 19, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 69,120 |
| Aug 18, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | 1.70 | -2.97% | 73,443 |
| Aug 17, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | 0.11% | 18,997 |
| Aug 14, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | - | 33,222 |
| Aug 13, 2026 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.68% | 74,574 |
| Aug 12, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 0.47% | 105,909 |
| Aug 11, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | 0.12% | 83,717 |
| Aug 10, 2026 | 1.68 | 1.76 | 1.67 | 1.73 | 1.73 | 4.41% | 267,985 |