Banco di Desio e della Brianza S.p.A. (LON:0O5V)
London · Delayed Price · Currency is GBP · Price in EUR 8.99
-0.06 (-0.66%)
At close: Feb 6, 2026
LON:0O5V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.66% | 500 |
| Jan 29, 2026 | 9.12 | 9.12 | 9.05 | 9.05 | 9.05 | 2.14% | 543 |
| Jan 26, 2026 | 8.88 | 8.88 | 8.86 | 8.86 | 8.86 | -1.66% | 646 |
| Jan 23, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 2,000 |
| Jan 22, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 4.52% | 600 |
| Jan 21, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -2.27% | 80 |
| Jan 20, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -5.16% | 40 |
| Jan 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.33% | 29,579 |
| Jan 12, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | -3.02% | 1,098 |
| Jan 6, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.96% | 161 |
| Jan 5, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.74% | 2,500 |
| Jan 2, 2026 | 9.53 | 9.53 | 9.44 | 9.44 | 9.44 | 0.75% | 1,100 |
| Dec 19, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.85% | 976 |
| Dec 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.33% | 7,858 |
| Dec 12, 2025 | 9.11 | 9.17 | 9.11 | 9.17 | 9.17 | 1.51% | 1,200 |
| Dec 9, 2025 | 9.10 | 9.10 | 8.99 | 9.03 | 9.03 | -2.44% | 12,971 |
| Dec 4, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.43% | 3 |
| Dec 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.11% | 1,800 |
| Dec 2, 2025 | 9.30 | 9.32 | 9.30 | 9.31 | 9.31 | 6.77% | 812 |
| Nov 27, 2025 | 8.78 | 8.78 | 8.72 | 8.72 | 8.72 | 2.95% | 401 |
| Nov 26, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.93% | 300 |
| Nov 20, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.47% | 308 |
| Nov 18, 2025 | 8.14 | 8.14 | 8.11 | 8.11 | 8.11 | -3.45% | 985 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 652 |
| Nov 12, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 8.01% | 1,277 |
| Nov 4, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 3.55% | 180 |
| Oct 10, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.91% | 600 |
| Oct 6, 2025 | 7.60 | 7.67 | 7.60 | 7.67 | 7.67 | -1.03% | 396 |
| Oct 1, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 54 |
| Sep 30, 2025 | 7.67 | 7.67 | 7.65 | 7.65 | 7.65 | 0.79% | 163 |
| Sep 24, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.26% | 558 |
| Sep 19, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -2.93% | 40 |
| Sep 16, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.38% | 250 |
| Sep 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 11.66% | 470 |
| Sep 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -2.73% | 188 |
| Aug 29, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.81% | 132 |