Banco di Desio e della Brianza S.p.A. (LON:0O5V)
London · Delayed Price · Currency is GBP · Price in EUR 14.81
-0.09 (-0.61%)
At close: Jul 17, 2026
LON:0O5V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.61% | 1,000 |
| Jul 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 14 |
| Jul 14, 2026 | 14.96 | 14.96 | 14.70 | 14.70 | 14.70 | -2.65% | 30 |
| Jul 13, 2026 | 15.06 | 15.10 | 15.06 | 15.10 | 15.10 | 3.71% | 118 |
| Jul 9, 2026 | 14.88 | 14.88 | 14.56 | 14.56 | 14.56 | -1.36% | 39 |
| Jul 8, 2026 | 13.90 | 14.76 | 13.90 | 14.76 | 14.76 | 5.43% | 328 |
| Jul 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.14% | 7 |
| Jul 6, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.30% | 6 |
| Jul 3, 2026 | 13.64 | 13.80 | 13.54 | 13.80 | 13.80 | 1.02% | 1,072 |
| Jul 2, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 3.88% | 8 |
| Jul 1, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.98% | 8 |
| Jun 30, 2026 | 13.36 | 13.36 | 13.22 | 13.28 | 13.28 | 4.24% | 1,069 |
| Jun 26, 2026 | 12.72 | 12.74 | 12.72 | 12.74 | 12.74 | 0.31% | 20 |
| Jun 25, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.28% | 631 |
| Jun 24, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.32% | 7 |
| Jun 23, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 4.31% | 5 |
| Jun 22, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 4.69% | 10 |
| Jun 19, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 89 |
| Jun 16, 2026 | 11.66 | 11.66 | 11.52 | 11.52 | 11.52 | 15.78% | 229 |
| Jun 9, 2026 | 10.00 | 10.04 | 9.95 | 9.95 | 9.95 | 9.34% | 992 |
| May 26, 2026 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | 4.84% | 46 |
| May 19, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% | 22 |
| May 18, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.17% | 716 |
| May 15, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.23% | 76 |
| 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 | 0.47% | 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 |