Banca Popolare di Sondrio S.p.A (FRA:593)
Germany · Delayed Price · Currency is EUR 14.55
-0.41 (-2.74%)
Last updated: Dec 1, 2025, 8:20 AM CET
FRA:593 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.29% | - |
| Oct 9, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 2.38% | - |
| Oct 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | - |
| Oct 7, 2025 | 13.57 | 13.66 | 13.00 | 13.00 | 13.00 | -3.56% | 6,750 |
| Oct 6, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% | - |
| Oct 3, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.19% | - |
| Oct 2, 2025 | 13.33 | 13.71 | 13.33 | 13.45 | 13.45 | 2.36% | 10 |
| Oct 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.57% | - |
| Sep 30, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -3.22% | - |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.62% | - |
| Sep 26, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.42% | - |
| Sep 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.23% | - |
| Sep 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.96% | - |
| Sep 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.48% | - |
| Sep 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |