U.S. Bancorp (BIT:1USB)
Italy
· Delayed Price · Currency is EUR 46.64
-1.96 (-4.03%)
At close: Feb 27, 2026
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.70% | - |
| Feb 27, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -4.03% | - |
| Feb 26, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.99% | - |
| Feb 25, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1.02% | - |
| Feb 24, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -2.09% | - |
| Feb 23, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | -2.44% | - |
| Feb 20, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.40% | - |
| Feb 19, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.04% | - |
| Feb 18, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.68% | - |
| Feb 17, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 5.34% | - |
| Feb 16, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -3.91% | - |
| Feb 13, 2026 | 48.19 | 48.19 | 48.19 | 48.69 | 48.69 | -0.16% | 35 |
| Feb 12, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -3.89% | - |
| Feb 11, 2026 | 50.93 | 50.93 | 50.93 | 50.74 | 50.74 | 0.18% | 35 |
| Feb 10, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.63% | 39 |
| Feb 9, 2026 | 50.33 | 50.78 | 50.33 | 50.97 | 50.97 | -0.25% | 45 |
| Feb 6, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2.70% | - |
| Feb 5, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -2.29% | - |
| Feb 4, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 2.34% | - |
| Feb 3, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 2.71% | - |
| Feb 2, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 3.11% | - |
| Jan 30, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.14% | - |
| Jan 29, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.33% | - |
| Jan 28, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.32% | - |
| Jan 27, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.40% | - |
| Jan 26, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -1.56% | - |
| Jan 23, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -1.39% | - |
| Jan 22, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 2.22% | - |
| Jan 21, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 1.06% | - |
| Jan 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.69% | - |
| Jan 19, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -1.90% | - |
| Jan 16, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 1.14% | - |
| Jan 15, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 1.24% | - |
| Jan 14, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.99% | - |
| Jan 13, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.86% | - |
| Jan 12, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -3.52% | - |
| Jan 9, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.02% | - |
| Jan 8, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 1.14% | - |
| Jan 7, 2026 | 47.42 | 47.75 | 47.42 | 47.29 | 47.29 | -0.87% | 61 |
| Jan 6, 2026 | 47.93 | 47.93 | 47.93 | 47.71 | 47.71 | 0.36% | 23 |
| Jan 5, 2026 | 47.49 | 47.49 | 47.49 | 47.54 | 47.54 | 4.11% | 39 |
| Jan 2, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -1.55% | - |
| Dec 30, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - | - |
| Dec 29, 2025 | 45.94 | 45.94 | 45.94 | 46.38 | 45.94 | -0.44% | - |
| Dec 23, 2025 | 46.14 | 46.14 | 46.14 | 46.59 | 46.14 | 0.42% | - |
| Dec 22, 2025 | 45.95 | 45.95 | 45.95 | 46.39 | 45.95 | 0.76% | - |
| Dec 19, 2025 | 45.60 | 45.60 | 45.60 | 46.04 | 45.60 | -0.22% | - |
| Dec 18, 2025 | 45.70 | 45.70 | 45.70 | 46.14 | 45.70 | 0.58% | - |
| Dec 17, 2025 | 45.44 | 45.44 | 45.44 | 45.88 | 45.44 | 1.18% | - |
| Dec 16, 2025 | 45.59 | 45.59 | 45.59 | 45.34 | 44.91 | -0.48% | 210 |
| Dec 15, 2025 | 45.13 | 45.13 | 45.13 | 45.56 | 45.13 | -0.78% | - |
| Dec 12, 2025 | 45.48 | 45.48 | 45.48 | 45.92 | 45.48 | 0.32% | - |
| Dec 11, 2025 | 45.34 | 45.34 | 45.34 | 45.78 | 45.34 | 1.25% | - |
| Dec 10, 2025 | 44.78 | 44.78 | 44.78 | 45.21 | 44.78 | 1.38% | - |
| Dec 9, 2025 | 44.17 | 44.17 | 44.17 | 44.60 | 44.17 | 0.18% | - |
| Dec 8, 2025 | 44.09 | 44.09 | 44.09 | 44.52 | 44.09 | 0.56% | - |
| Dec 5, 2025 | 43.84 | 43.84 | 43.84 | 44.27 | 43.84 | 0.25% | - |
| Dec 4, 2025 | 43.73 | 43.73 | 43.73 | 44.16 | 43.73 | 1.79% | - |
| Dec 3, 2025 | 42.97 | 42.97 | 42.97 | 43.38 | 42.97 | 1.27% | - |
| Dec 2, 2025 | 42.43 | 42.43 | 42.43 | 42.84 | 42.43 | 0.39% | - |
| Dec 1, 2025 | 42.26 | 42.26 | 42.26 | 42.67 | 42.26 | 0.48% | - |
| Nov 28, 2025 | 42.06 | 42.06 | 42.06 | 42.47 | 42.06 | 0.86% | - |
| Nov 27, 2025 | 41.70 | 41.70 | 41.70 | 42.11 | 41.70 | -0.71% | - |
| Nov 26, 2025 | 42.00 | 42.00 | 42.00 | 42.41 | 42.00 | 0.30% | - |
| Nov 25, 2025 | 41.88 | 41.88 | 41.88 | 42.28 | 41.88 | 2.31% | - |
| Nov 24, 2025 | 40.93 | 40.93 | 40.93 | 41.33 | 40.93 | -0.10% | - |
| Nov 21, 2025 | 40.97 | 40.97 | 40.97 | 41.37 | 40.97 | 0.67% | - |
| Nov 20, 2025 | 40.70 | 40.70 | 40.70 | 41.09 | 40.70 | 2.46% | - |
| Nov 19, 2025 | 39.72 | 39.72 | 39.72 | 40.11 | 39.72 | 0.77% | - |
| Nov 18, 2025 | 39.42 | 39.42 | 39.42 | 39.80 | 39.42 | -0.33% | - |
| Nov 17, 2025 | 39.55 | 39.55 | 39.55 | 39.93 | 39.55 | -1.76% | - |
| Nov 14, 2025 | 40.26 | 40.26 | 40.26 | 40.65 | 40.26 | -0.95% | - |
| Nov 13, 2025 | 40.64 | 40.64 | 40.64 | 41.04 | 40.64 | -0.73% | - |
| Nov 12, 2025 | 40.94 | 40.94 | 40.94 | 41.34 | 40.94 | 0.44% | - |
| Nov 11, 2025 | 41.00 | 41.02 | 41.00 | 41.16 | 40.76 | 0.60% | 32 |
| Nov 10, 2025 | 40.52 | 40.52 | 40.52 | 40.91 | 40.52 | 1.69% | - |
| Nov 7, 2025 | 39.85 | 39.85 | 39.85 | 40.23 | 39.85 | -0.42% | - |
| Nov 6, 2025 | 40.46 | 40.46 | 40.35 | 40.40 | 40.01 | -0.30% | 400 |
| Nov 5, 2025 | 40.13 | 40.13 | 40.13 | 40.52 | 40.13 | -0.27% | - |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.63 | 40.24 | 0.97% | 25 |
| Nov 3, 2025 | 39.86 | 39.86 | 39.86 | 40.24 | 39.86 | -0.28% | - |
| Oct 31, 2025 | 39.97 | 39.97 | 39.97 | 40.36 | 39.97 | -1.16% | - |
| Oct 30, 2025 | 40.80 | 40.82 | 40.80 | 40.83 | 40.44 | 0.69% | 300 |
| Oct 29, 2025 | 40.16 | 40.16 | 40.16 | 40.55 | 40.16 | -0.09% | - |
| Oct 28, 2025 | 40.20 | 40.20 | 40.20 | 40.59 | 40.20 | -1.14% | - |
| Oct 27, 2025 | 40.66 | 40.66 | 40.66 | 41.06 | 40.66 | -1.58% | - |
| Oct 24, 2025 | 41.32 | 41.32 | 41.32 | 41.72 | 41.32 | 2.44% | - |
| Oct 23, 2025 | 40.33 | 40.33 | 40.33 | 40.72 | 40.33 | -0.78% | - |
| Oct 22, 2025 | 40.65 | 40.65 | 40.65 | 41.04 | 40.65 | 0.17% | - |
| Oct 21, 2025 | 40.58 | 40.58 | 40.58 | 40.97 | 40.58 | 2.12% | - |
| Oct 20, 2025 | 39.74 | 39.74 | 39.74 | 40.12 | 39.74 | 1.83% | - |
| Oct 17, 2025 | 39.02 | 39.02 | 39.02 | 39.40 | 39.02 | -2.32% | - |
| Oct 16, 2025 | 39.95 | 39.95 | 39.95 | 40.34 | 39.95 | 0.62% | - |
| Oct 15, 2025 | 39.70 | 39.70 | 39.70 | 40.09 | 39.70 | -0.19% | - |
| Oct 14, 2025 | 39.78 | 39.78 | 39.78 | 40.16 | 39.78 | 0.64% | - |
| Oct 13, 2025 | 39.53 | 39.53 | 39.53 | 39.91 | 39.52 | 0.28% | - |
| Oct 10, 2025 | 39.42 | 39.42 | 39.42 | 39.80 | 39.42 | -2.12% | - |
| Oct 9, 2025 | 40.27 | 40.27 | 40.27 | 40.66 | 40.27 | -0.72% | - |
| Oct 8, 2025 | 40.56 | 40.56 | 40.56 | 40.95 | 40.56 | -0.17% | - |
| Oct 7, 2025 | 40.63 | 40.63 | 40.63 | 41.02 | 40.63 | -0.29% | - |