Banca Profilo S.p.A. (FRA:BPA)
Germany · Delayed Price · Currency is EUR 0.1400
+0.0008 (0.57%)
At close: Jun 3, 2026
FRA:BPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.57% | - |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.33% | - |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14% | - |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.55% | - |
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.82% | - |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.78% | - |
| May 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.25% | 769 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.80% | - |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -21.84% | 1,046 |
| May 21, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 26.71% | 1,046 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.67% | - |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.42% | - |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.41% | - |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.27% | - |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.66% | - |
| May 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.30% | - |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -23.24% | - |
| May 11, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 22.03% | 1,291 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.74% | - |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.39% | - |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.13% | - |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.37% | - |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.55% | - |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.16% | - |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -21.22% | - |
| Apr 28, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 20.36% | 4,853 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -18.63% | - |
| Apr 24, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.20 | 24.12% | 266 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -2.52% | - |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.13% | - |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 0.80% | - |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | - | - |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | - | - |
| Apr 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 16.67% | - |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 18.48% | - |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -6.50% | - |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 6.61% | - |
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -1.09% | - |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -22.93% | - |
| Apr 8, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.16 | 30.16% | 769 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.59% | - |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 1.61% | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.59% | - |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -3.08% | - |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | - |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | 0.78% | - |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -1.54% | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.62% | - |