Banca Profilo S.p.A. (LON:0FP9)
London · Delayed Price · Currency is GBP · Price in EUR 1.706
-0.252 (-12.87%)
At close: Jul 7, 2026
LON:0FP9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -9.64% | 426 |
| Apr 24, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.89 | 27.56% | 2,095 |
| Nov 20, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.48 | -4.36% | 9,421 |
| Sep 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.55 | -3.60% | 900 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.61 | -1.77% | 276 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | -4.78% | 3,068 |
| May 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72 | 0.28% | 2,500 |
| May 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.71 | -0.84% | 1,372 |
| May 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.73 | 5.17% | 1,703 |
| May 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.64 | 0.83% | 2,321 |
| Apr 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.63 | 11.69% | 2,500 |
| Apr 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.46 | - | 2,500 |
| Apr 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.46 | -4.69% | 883 |
| Apr 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.53 | -7.59% | 2,250 |
| Dec 10, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65 | -8.66% | 34,583 |
| Aug 6, 2024 | 2.02 | 2.02 | 2.02 | 2.02 | 1.81 | -2.93% | 4,913 |
| Jun 24, 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 1.87 | 0.05% | 55 |
| May 17, 2024 | 2.07 | 2.08 | 2.07 | 2.08 | 1.87 | 9.76% | 8,731 |
| Nov 24, 2023 | 2.05 | 2.05 | 2.05 | 2.05 | 1.70 | -0.97% | 1 |
| Oct 11, 2023 | 2.07 | 2.07 | 2.07 | 2.07 | 1.72 | -2.36% | 7 |
| May 26, 2023 | 2.12 | 2.12 | 2.12 | 2.12 | 1.76 | 1.92% | 53 |
| Apr 13, 2023 | 2.20 | 2.23 | 2.19 | 2.22 | 1.72 | 5.71% | 7,991 |
| Mar 22, 2023 | 2.10 | 2.10 | 2.10 | 2.10 | 1.63 | 0.72% | 1,992 |
| Mar 13, 2023 | 2.08 | 2.09 | 2.08 | 2.09 | 1.62 | -0.24% | 3,719 |
| Feb 28, 2023 | 2.14 | 2.14 | 2.14 | 2.09 | 1.62 | - | 3 |
| Feb 21, 2023 | 2.10 | 2.10 | 2.09 | 2.09 | 1.62 | -0.95% | 3,001 |
| Feb 20, 2023 | 2.11 | 2.11 | 2.11 | 2.11 | 1.64 | -2.31% | 1,500 |
| Feb 9, 2023 | 2.16 | 2.16 | 2.16 | 2.16 | 1.68 | 9.20% | 800 |
| Jan 6, 2023 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54 | - | 7 |
| Dec 30, 2022 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54 | - | 7 |
| Dec 29, 2022 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54 | - | 31 |
| Dec 23, 2022 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54 | - | - |
| Dec 21, 2022 | 1.98 | 1.98 | 1.98 | 1.98 | 1.54 | -0.90% | - |
| Dec 14, 2022 | 2.00 | 2.00 | 1.97 | 2.00 | 1.55 | 1.53% | 1 |
| Dec 13, 2022 | 2.00 | 2.00 | 1.97 | 1.97 | 1.53 | -2.91% | 1 |
| Dec 2, 2022 | 2.03 | 2.03 | 2.03 | 2.03 | 1.57 | 0.75% | - |
| Dec 1, 2022 | 2.01 | 2.01 | 2.01 | 2.01 | 1.56 | 0.50% | 100 |
| Nov 29, 2022 | 2.00 | 2.00 | 2.00 | 2.00 | 1.55 | - | 130 |
| Nov 28, 2022 | 2.00 | 2.00 | 2.00 | 2.00 | 1.55 | - | 130 |
| Nov 25, 2022 | 2.00 | 2.00 | 2.00 | 2.00 | 1.55 | -0.50% | 13 |
| Nov 18, 2022 | 2.01 | 2.01 | 2.01 | 2.01 | 1.56 | - | 130 |
| Nov 15, 2022 | 2.01 | 2.01 | 2.01 | 2.01 | 1.56 | -1.71% | 130 |
| Nov 11, 2022 | 2.05 | 2.05 | 2.05 | 2.05 | 1.59 | 4.02% | 798 |
| Nov 3, 2022 | 1.97 | 1.97 | 1.97 | 1.97 | 1.53 | 3.69% | 75 |
| Oct 21, 2022 | 1.90 | 1.90 | 1.90 | 1.90 | 1.47 | - | 1 |
| Oct 13, 2022 | 1.90 | 1.90 | 1.90 | 1.90 | 1.47 | -0.73% | 1 |
| Oct 6, 2022 | 1.91 | 1.91 | 1.91 | 1.91 | 1.48 | -0.93% | 2 |
| Oct 3, 2022 | 1.93 | 1.93 | 1.93 | 1.93 | 1.50 | 2.23% | - |
| Sep 5, 2022 | 1.89 | 1.89 | 1.89 | 1.89 | 1.46 | -6.17% | 3 |