Banca Profilo S.p.A. (BIT:PRO)
Italy
· Delayed Price · Currency is EUR 0.1560
+0.0040 (2.63%)
At close: Dec 5, 2025
Banca Profilo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 1,722,172 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.00% | 2,184,507 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 1,131,032 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 352,600 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 375,864 |
| Nov 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 434,286 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 300,137 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.33% | 349,038 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 418,161 |
| Nov 24, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,046,990 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 1,111,642 |
| Nov 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.53% | 1,899,393 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | 391,269 |
| Nov 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 608,330 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | 421,272 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.94% | 767,443 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 736,857 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 469,937 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.31% | 310,413 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 595,347 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.58% | 1,404,103 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.32% | 468,167 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.31% | 401,801 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 612,844 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 143,258 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 224,461 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 249,186 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 537,715 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 347,183 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 441,840 |
| Oct 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 620,610 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 838,590 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 624,945 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 1,283,697 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 920,189 |
| Oct 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 1,722,259 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 1,061,492 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 1,355,882 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 407,062 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.21% | 284,400 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.49% | 1,160,042 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.90% | 669,381 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,345,327 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 1,335,906 |
| Oct 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.30% | 1,305,923 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.30% | 677,640 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.47% | 1,193,090 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 762,840 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.06% | 379,670 |
| Sep 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.19% | 4,574,962 |