Banca Profilo S.p.A. (BIT:PRO)
Italy · Delayed Price · Currency is EUR 1.658
+0.018 (1.10%)
Inactive · Last trade price on Jul 24, 2026
Banca Profilo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | 1.10% | 25,772 |
| Jul 23, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -2.26% | 73,191 |
| Jul 22, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 2.32% | 32,506 |
| Jul 21, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -2.38% | 13,900 |
| Jul 20, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.45% | 31,241 |
| Jul 17, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.24% | 20,842 |
| Jul 16, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.95% | 11,762 |
| Jul 15, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 19,435 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.29% | 21,743 |
| Jul 13, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 25,990 |
| Jul 10, 2026 | 1.68 | 1.77 | 1.68 | 1.72 | 1.72 | 1.06% | 160,126 |
| Jul 9, 2026 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 1.31% | 51,874 |
| Jul 8, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -2.21% | 36,784 |
| Jul 7, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 95,236 |
| Jul 6, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 2.93% | 102,614 |
| Jul 3, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 38,241 |
| Jul 2, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.36% | 26,037 |
| Jul 1, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -0.49% | 22,160 |
| Jun 30, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | 0.87% | 25,656 |
| Jun 29, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | 26,205 |
| Jun 26, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 18,848 |
| Jun 25, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 100,460 |
| Jun 24, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -1.72% | 37,012 |
| Jun 23, 2026 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | -0.12% | 61,684 |
| Jun 22, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | - | 25,744 |
| Jun 19, 2026 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 1.12% | 55,221 |
| Jun 18, 2026 | 1.63 | 1.63 | 1.60 | 1.61 | 1.61 | -1.10% | 73,845 |
| Jun 17, 2026 | 1.62 | 1.64 | 1.60 | 1.63 | 1.63 | 0.49% | 90,473 |
| Jun 16, 2026 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -1.10% | 55,234 |
| Jun 15, 2026 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 88,912 |
| Jun 12, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 1.24% | 71,706 |
| Jun 11, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -0.37% | 53,722 |
| Jun 10, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | -0.12% | 44,331 |
| Jun 9, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | -0.12% | 72,622 |
| Jun 8, 2026 | 1.64 | 1.66 | 1.57 | 1.62 | 1.62 | -1.46% | 157,251 |
| Jun 5, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -0.96% | 43,784 |
| Jun 4, 2026 | 1.66 | 1.67 | 1.62 | 1.66 | 1.66 | 1.59% | 55,344 |
| Jun 3, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -0.97% | 32,856 |
| Jun 2, 2026 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | 0.49% | 29,900 |
| Jun 1, 2026 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -2.84% | 62,637 |
| May 29, 2026 | 1.69 | 1.73 | 1.69 | 1.69 | 1.69 | 0.12% | 69,881 |
| May 28, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | -0.47% | 59,134 |
| May 27, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -0.70% | 71,699 |
| May 26, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -1.73% | 41,049 |
| May 25, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 0.93% | 72,437 |
| May 22, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.53% | 43,343 |
| May 21, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -0.24% | 38,788 |
| May 20, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 38,986 |
| May 19, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 2.27% | 64,408 |
| May 18, 2026 | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | 0.36% | 73,184 |