Banca Profilo S.p.A. (LON:0FP9)
London · Delayed Price · Currency is GBP · Price in EUR 0.1958
+0.0423 (27.56%)
At close: Apr 24, 2026
LON:0FP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 27.56% | 20,952 |
| Nov 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.36% | 94,215 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.60% | 9,000 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -1.77% | 2,767 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | -4.78% | 30,685 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 0.28% | 25,000 |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -0.84% | 13,723 |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | 5.17% | 17,030 |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16 | 0.83% | 23,214 |
| Apr 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.16 | 11.69% | 25,000 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | 25,000 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -4.69% | 8,837 |
| Apr 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | -7.59% | 22,500 |
| Dec 10, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -8.66% | 345,831 |
| Aug 6, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | -2.93% | 49,135 |
| Jun 24, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 0.05% | 552 |
| May 17, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 9.76% | 87,314 |
| Nov 24, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.17 | -0.97% | 10 |
| Oct 11, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.17 | -2.36% | 75 |
| May 26, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.18 | 1.92% | 530 |
| Apr 13, 2023 | 0.22 | 0.22 | 0.22 | 0.22 | 0.17 | 5.71% | 79,912 |
| Mar 22, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.16 | 0.72% | 19,927 |
| Mar 13, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.16 | -0.24% | 37,198 |
| Feb 28, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.16 | - | 36 |
| Feb 21, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.16 | -0.95% | 30,012 |
| Feb 20, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.16 | -2.31% | 15,006 |
| Feb 9, 2023 | 0.22 | 0.22 | 0.22 | 0.22 | 0.17 | 9.20% | 8,000 |
| Jan 6, 2023 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | - | 75 |
| Dec 30, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | - | 75 |
| Dec 29, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | - | 310 |
| Dec 23, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | - | 1 |
| Dec 21, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | -0.90% | 1 |
| Dec 14, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | 1.53% | 10 |
| Dec 13, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | -2.91% | 10 |
| Dec 2, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | 0.75% | 1 |
| Dec 1, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | 0.50% | 1,000 |
| Nov 29, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | - | 1,300 |
| Nov 28, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | - | 1,300 |
| Nov 25, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | -0.50% | 130 |
| Nov 18, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | - | 1,300 |
| Nov 15, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | -1.71% | 1,300 |
| Nov 11, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | 4.02% | 7,987 |
| Nov 3, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | 3.69% | 750 |
| Oct 21, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.15 | - | 15 |
| Oct 13, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.15 | -0.73% | 15 |
| Oct 6, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.15 | -0.93% | 24 |
| Oct 3, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.15 | 2.23% | 5 |
| Sep 5, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.15 | -6.17% | 34 |
| Aug 9, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | -3.37% | 300 |