Banco di Desio e della Brianza S.p.A. (LON:0O5V)
London · Delayed Price · Currency is GBP · Price in EUR 8.57
0.00 (0.00%)
At close: May 11, 2026
LON:0O5V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.61% | 86 |
| May 6, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -5.12% | 508 |
| Apr 29, 2026 | 9.24 | 9.24 | 9.18 | 9.18 | 8.67 | 0.77% | 323 |
| Apr 23, 2026 | 9.10 | 9.11 | 9.10 | 9.11 | 8.60 | -4.61% | 307 |
| Apr 17, 2026 | 9.39 | 9.56 | 9.39 | 9.55 | 9.02 | 3.69% | 918 |
| Apr 16, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.70 | -1.60% | 27 |
| Apr 14, 2026 | 9.29 | 9.36 | 9.29 | 9.36 | 8.84 | 2.63% | 127 |
| Apr 9, 2026 | 9.09 | 9.12 | 9.05 | 9.12 | 8.61 | 6.92% | 55 |
| Mar 27, 2026 | 8.52 | 8.53 | 8.52 | 8.53 | 8.06 | -1.10% | 356 |
| Mar 23, 2026 | 8.67 | 8.68 | 8.62 | 8.63 | 8.15 | 1.17% | 521 |
| Mar 12, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.05 | 1.61% | 76 |
| Mar 6, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 7.92 | -0.83% | 30 |
| Mar 3, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 7.99 | -7.24% | 388 |
| Feb 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.61 | -0.98% | 7 |
| Feb 25, 2026 | 9.09 | 9.21 | 9.09 | 9.21 | 8.70 | 2.45% | 692 |
| Feb 24, 2026 | 8.92 | 8.99 | 8.89 | 8.99 | 8.49 | -1.10% | 2,999 |
| Feb 23, 2026 | 9.13 | 9.20 | 9.09 | 9.09 | 8.58 | 1.51% | 37 |
| Feb 20, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.46 | -0.94% | 38 |
| Feb 19, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.54 | 0.78% | 8 |
| Feb 18, 2026 | 9.00 | 9.00 | 8.95 | 8.97 | 8.47 | 1.59% | 44 |
| Feb 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.34 | -1.78% | 83 |
| Feb 6, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.49 | -0.66% | 500 |
| Jan 29, 2026 | 9.12 | 9.12 | 9.05 | 9.05 | 8.55 | 2.14% | 543 |
| Jan 26, 2026 | 8.88 | 8.88 | 8.86 | 8.86 | 8.37 | -1.66% | 646 |
| Jan 23, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.51 | - | 2,000 |
| Jan 22, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.51 | 4.52% | 600 |
| Jan 21, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.14 | -2.27% | 80 |
| Jan 20, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.33 | -5.16% | 40 |
| Jan 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.78 | 3.33% | 29,579 |
| Jan 12, 2026 | 9.01 | 9.01 | 9.00 | 9.00 | 8.50 | -3.02% | 1,098 |
| Jan 6, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.76 | -0.96% | 161 |
| Jan 5, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 8.85 | -0.74% | 2,500 |
| Jan 2, 2026 | 9.53 | 9.53 | 9.44 | 9.44 | 8.92 | 0.75% | 1,100 |
| Dec 19, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 8.85 | 1.85% | 976 |
| Dec 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.69 | 0.33% | 7,858 |
| Dec 12, 2025 | 9.11 | 9.17 | 9.11 | 9.17 | 8.66 | 1.51% | 1,200 |
| Dec 9, 2025 | 9.10 | 9.10 | 8.99 | 9.03 | 8.53 | -2.44% | 12,971 |
| Dec 4, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 8.75 | -0.43% | 3 |
| Dec 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.78 | -0.11% | 1,800 |
| Dec 2, 2025 | 9.30 | 9.32 | 9.30 | 9.31 | 8.79 | 6.77% | 812 |
| Nov 27, 2025 | 8.78 | 8.78 | 8.72 | 8.72 | 8.24 | 2.95% | 401 |
| Nov 26, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.00 | 1.93% | 300 |
| Nov 20, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 7.85 | 2.47% | 308 |
| Nov 18, 2025 | 8.14 | 8.14 | 8.11 | 8.11 | 7.66 | -3.45% | 985 |
| Nov 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 7.93 | -1.18% | 652 |