U.S. Bancorp (BIT:1USB)
Italy
· Delayed Price · Currency is EUR 44.27
+0.11 (0.25%)
At close: Dec 5, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.25% | - |
| Dec 4, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 1.79% | - |
| Dec 3, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 1.27% | - |
| Dec 2, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.39% | - |
| Dec 1, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | 0.48% | - |
| Nov 28, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.86% | - |
| Nov 27, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.71% | - |
| Nov 26, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | 0.30% | - |
| Nov 25, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 2.31% | - |
| Nov 24, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.10% | - |
| Nov 21, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.67% | - |
| Nov 20, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 2.46% | - |
| Nov 19, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | 0.77% | - |
| Nov 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.33% | - |
| Nov 17, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -1.76% | - |
| Nov 14, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.95% | - |
| Nov 13, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.73% | - |
| Nov 12, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 0.44% | - |
| Nov 11, 2025 | 41.00 | 41.02 | 41.00 | 41.16 | 41.16 | 0.60% | 32 |
| Nov 10, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 1.69% | - |
| Nov 7, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.42% | - |
| Nov 6, 2025 | 40.46 | 40.46 | 40.35 | 40.40 | 40.40 | -0.30% | 400 |
| Nov 5, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.27% | - |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.63 | 40.63 | 0.97% | 25 |
| Nov 3, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.28% | - |
| Oct 31, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -1.16% | - |
| Oct 30, 2025 | 40.80 | 40.82 | 40.80 | 40.83 | 40.83 | 0.69% | 300 |
| Oct 29, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.09% | - |
| Oct 28, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -1.14% | - |
| Oct 27, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | -1.58% | - |
| Oct 24, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 2.44% | - |
| Oct 23, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.78% | - |
| Oct 22, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.17% | - |
| Oct 21, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 2.12% | - |
| Oct 20, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.83% | - |
| Oct 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.32% | - |
| Oct 16, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.62% | - |
| Oct 15, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -0.19% | - |
| Oct 14, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.64% | - |
| Oct 13, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 0.28% | - |
| Oct 10, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.12% | - |
| Oct 9, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.72% | - |
| Oct 8, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | -0.17% | - |
| Oct 7, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.29% | - |
| Oct 6, 2025 | 40.86 | 40.86 | 40.86 | 41.14 | 41.14 | 0.70% | 5 |
| Oct 3, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.18% | - |
| Oct 2, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.44% | - |
| Oct 1, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -0.35% | - |
| Sep 30, 2025 | 42.81 | 42.81 | 42.81 | 41.11 | 41.11 | -2.03% | 11 |
| Sep 29, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.53% | - |
| Sep 26, 2025 | 42.25 | 42.25 | 42.25 | 42.18 | 41.74 | 0.64% | 15 |
| Sep 25, 2025 | 42.22 | 42.22 | 42.22 | 41.91 | 41.47 | -0.12% | 74 |
| Sep 24, 2025 | 41.52 | 41.52 | 41.52 | 41.96 | 41.52 | -0.69% | - |
| Sep 23, 2025 | 41.81 | 41.81 | 41.81 | 42.25 | 41.80 | -0.31% | - |
| Sep 22, 2025 | 42.83 | 42.83 | 42.83 | 42.38 | 41.93 | -0.83% | 13 |
| Sep 19, 2025 | 42.28 | 42.28 | 42.28 | 42.74 | 42.28 | 1.28% | - |
| Sep 18, 2025 | 41.75 | 41.75 | 41.75 | 42.20 | 41.75 | 0.94% | - |
| Sep 17, 2025 | 41.36 | 41.36 | 41.36 | 41.80 | 41.36 | 2.85% | - |
| Sep 16, 2025 | 41.07 | 41.07 | 41.07 | 40.64 | 40.21 | -3.02% | 150 |
| Sep 15, 2025 | 41.46 | 41.46 | 41.46 | 41.91 | 41.46 | 0.47% | - |
| Sep 12, 2025 | 41.27 | 41.27 | 41.27 | 41.71 | 41.27 | -0.70% | - |
| Sep 11, 2025 | 42.12 | 42.12 | 42.12 | 42.01 | 41.56 | 0.48% | 250 |
| Sep 10, 2025 | 41.36 | 41.36 | 41.36 | 41.81 | 41.36 | -1.82% | - |
| Sep 9, 2025 | 42.13 | 42.13 | 42.13 | 42.58 | 42.13 | 3.09% | - |
| Sep 8, 2025 | 40.87 | 40.87 | 40.87 | 41.31 | 40.87 | -0.33% | - |
| Sep 5, 2025 | 41.00 | 41.00 | 41.00 | 41.44 | 41.00 | -1.24% | - |
| Sep 4, 2025 | 41.52 | 41.52 | 41.52 | 41.96 | 41.52 | 1.30% | - |
| Sep 3, 2025 | 40.98 | 40.98 | 40.98 | 41.42 | 40.98 | 0.47% | - |
| Sep 2, 2025 | 40.79 | 40.79 | 40.79 | 41.23 | 40.79 | 2.24% | - |
| Sep 1, 2025 | 39.90 | 39.90 | 39.90 | 40.32 | 39.89 | -3.44% | - |
| Aug 29, 2025 | 41.32 | 41.32 | 41.32 | 41.76 | 41.31 | 0.54% | - |
| Aug 28, 2025 | 41.09 | 41.09 | 41.09 | 41.53 | 41.09 | -1.37% | - |
| Aug 27, 2025 | 41.66 | 41.66 | 41.66 | 42.11 | 41.66 | 1.94% | - |
| Aug 26, 2025 | 40.87 | 40.87 | 40.87 | 41.31 | 40.87 | 0.22% | - |
| Aug 25, 2025 | 40.78 | 40.78 | 40.78 | 41.22 | 40.78 | 0.50% | - |
| Aug 22, 2025 | 40.58 | 40.58 | 40.58 | 41.01 | 40.58 | 3.10% | - |
| Aug 21, 2025 | 39.36 | 39.36 | 39.36 | 39.78 | 39.36 | 0.56% | - |
| Aug 20, 2025 | 39.14 | 39.14 | 39.14 | 39.56 | 39.14 | -0.39% | - |
| Aug 19, 2025 | 39.29 | 39.29 | 39.29 | 39.71 | 39.29 | 0.94% | - |
| Aug 18, 2025 | 38.93 | 38.93 | 38.93 | 39.34 | 38.93 | -1.03% | - |
| Aug 14, 2025 | 39.33 | 39.33 | 39.33 | 39.75 | 39.33 | 1.11% | - |
| Aug 13, 2025 | 38.90 | 38.90 | 38.90 | 39.32 | 38.90 | 0.82% | - |
| Aug 12, 2025 | 38.58 | 38.58 | 38.58 | 39.00 | 38.58 | 1.55% | - |
| Aug 11, 2025 | 38.00 | 38.00 | 38.00 | 38.40 | 38.00 | 0.30% | - |
| Aug 8, 2025 | 37.88 | 37.88 | 37.88 | 38.29 | 37.88 | 1.06% | - |
| Aug 7, 2025 | 37.49 | 37.49 | 37.49 | 37.89 | 37.49 | -1.26% | - |
| Aug 6, 2025 | 37.97 | 37.97 | 37.97 | 38.37 | 37.97 | 0.64% | - |
| Aug 5, 2025 | 37.72 | 37.72 | 37.72 | 38.13 | 37.72 | -0.17% | - |
| Aug 4, 2025 | 37.79 | 37.79 | 37.79 | 38.19 | 37.79 | 0.82% | - |
| Aug 1, 2025 | 37.48 | 37.48 | 37.48 | 37.88 | 37.48 | -3.77% | - |
| Jul 31, 2025 | 38.95 | 38.95 | 38.95 | 39.37 | 38.95 | -2.09% | - |
| Jul 30, 2025 | 39.78 | 39.78 | 39.78 | 40.21 | 39.78 | 0.70% | - |
| Jul 29, 2025 | 39.50 | 39.50 | 39.50 | 39.93 | 39.50 | 0.72% | - |
| Jul 28, 2025 | 39.22 | 39.22 | 39.22 | 39.64 | 39.22 | 1.32% | - |
| Jul 25, 2025 | 38.71 | 38.71 | 38.71 | 39.13 | 38.71 | -1.25% | - |
| Jul 24, 2025 | 39.20 | 39.20 | 39.20 | 39.62 | 39.20 | 0.53% | - |
| Jul 23, 2025 | 39.35 | 39.35 | 39.35 | 39.41 | 38.99 | -0.19% | 26 |
| Jul 22, 2025 | 39.07 | 39.07 | 39.07 | 39.49 | 39.07 | -0.39% | - |
| Jul 21, 2025 | 39.22 | 39.22 | 39.22 | 39.64 | 39.22 | 1.81% | - |
| Jul 18, 2025 | 38.53 | 38.53 | 38.53 | 38.94 | 38.52 | 0.78% | - |