Banca Popolare di Sondrio S.p.A (FRA:593)
Germany · Delayed Price · Currency is EUR 16.30
+0.24 (1.49%)
At close: Dec 19, 2025
FRA:593 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.49% | - |
| Dec 18, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.10% | - |
| Dec 17, 2025 | 15.57 | 16.40 | 15.57 | 16.40 | 16.40 | 4.79% | 950 |
| Dec 16, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.89% | - |
| Dec 15, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.78% | - |
| Dec 12, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 2.21% | - |
| Dec 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Dec 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.14% | - |
| Dec 9, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.56% | - |
| Dec 8, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.73% | - |
| Dec 5, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.46% | - |
| Dec 4, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% | - |
| Dec 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.79% | - |
| Dec 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.92% | - |
| Dec 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.74% | - |
| Nov 28, 2025 | 14.83 | 14.96 | 14.83 | 14.96 | 14.96 | 1.60% | 133 |
| Nov 27, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.75% | - |
| Nov 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.99% | - |
| Nov 25, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.90% | - |
| Nov 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.72% | - |
| Nov 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.54% | - |
| Nov 20, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.96% | - |
| Nov 19, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.34% | - |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.73% | - |
| Nov 17, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.70% | - |
| Nov 14, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.88% | - |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.55% | - |
| Nov 12, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.55% | - |
| Nov 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 3.13% | - |
| Nov 10, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.07% | - |
| Nov 7, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.17% | - |
| Nov 6, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% | - |
| Nov 5, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.38% | - |
| Nov 4, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | - |
| Nov 3, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.65% | - |
| Oct 31, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.63% | - |
| Oct 30, 2025 | 14.21 | 14.32 | 14.21 | 14.32 | 14.32 | 3.51% | - |
| Oct 29, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.18% | - |
| Oct 28, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.14% | - |
| Oct 27, 2025 | 13.56 | 13.99 | 13.56 | 13.83 | 13.83 | 4.34% | 2,000 |
| Oct 24, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.23% | - |
| Oct 23, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -3.97% | - |
| Oct 22, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 4.72% | - |
| Oct 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.22% | - |
| Oct 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 3.48% | - |
| Oct 17, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.86% | - |
| Oct 16, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -4.22% | - |
| Oct 15, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.41% | - |
| Oct 14, 2025 | 13.45 | 13.45 | 13.44 | 13.44 | 13.44 | -0.11% | 100 |
| Oct 13, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.14% | - |