U.S. Bancorp (BIT:1USB)
Italy
· Delayed Price · Currency is EUR 45.03
0.00 (0.00%)
Last updated: Apr 24, 2026, 9:00 AM CET
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.17% | - |
| Apr 27, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.23% | - |
| Apr 24, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -1.71% | - |
| Apr 23, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 2.74% | - |
| Apr 22, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -2.53% | - |
| Apr 21, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.65% | - |
| Apr 20, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 1.81% | - |
| Apr 17, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 2.61% | - |
| Apr 16, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -2.25% | - |
| Apr 15, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1.29% | - |
| Apr 14, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -0.02% | - |
| Apr 13, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.86% | - |
| Apr 10, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.04% | - |
| Apr 9, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 1.66% | - |
| Apr 8, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 1.89% | - |
| Apr 7, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.67% | - |
| Apr 2, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.47% | - |
| Apr 1, 2026 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 2.36% | - |
| Mar 31, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.50% | - |
| Mar 30, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.87% | - |
| Mar 27, 2026 | 44.31 | 44.31 | 44.31 | 44.31 | 43.86 | -0.45% | - |
| Mar 26, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.06 | -0.77% | - |
| Mar 25, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.40 | -0.72% | - |
| Mar 24, 2026 | 45.18 | 45.18 | 45.18 | 45.18 | 44.72 | 1.21% | - |
| Mar 23, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.19 | 1.05% | - |
| Mar 20, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 43.73 | -0.37% | - |
| Mar 19, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 43.89 | -1.53% | - |
| Mar 18, 2026 | 44.87 | 44.87 | 44.87 | 45.03 | 44.57 | 0.64% | 93 |
| Mar 17, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.29 | 0.12% | - |
| Mar 16, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.23 | -0.77% | - |
| Mar 13, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 44.58 | 0.43% | - |
| Mar 12, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.38 | 0.55% | - |
| Mar 11, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.14 | -0.60% | - |
| Mar 10, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.41 | 1.85% | - |
| Mar 9, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 43.60 | -1.52% | - |
| Mar 6, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.27 | -3.45% | - |
| Mar 5, 2026 | 46.33 | 46.33 | 46.33 | 46.33 | 45.86 | -0.64% | - |
| Mar 4, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.16 | 0.36% | - |
| Mar 3, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 45.99 | -1.06% | - |
| Mar 2, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.49 | 0.70% | - |
| Feb 27, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.16 | -4.03% | - |
| Feb 26, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.10 | 2.99% | - |
| Feb 25, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 46.71 | 1.02% | - |
| Feb 24, 2026 | 46.72 | 46.72 | 46.72 | 46.72 | 46.24 | -2.09% | - |
| Feb 23, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.22 | -2.44% | - |
| Feb 20, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.41 | -0.40% | - |
| Feb 19, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 48.60 | -1.04% | - |
| Feb 18, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.11 | 0.68% | - |
| Feb 17, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 48.78 | 5.34% | - |
| Feb 16, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.30 | -3.91% | - |
| Feb 13, 2026 | 48.19 | 48.19 | 48.19 | 48.69 | 48.19 | -0.16% | 35 |
| Feb 12, 2026 | 48.77 | 48.77 | 48.77 | 48.77 | 48.27 | -3.89% | - |
| Feb 11, 2026 | 50.93 | 50.93 | 50.93 | 50.74 | 50.22 | 0.18% | 35 |
| Feb 10, 2026 | 50.65 | 50.65 | 50.65 | 50.65 | 50.13 | -0.63% | 39 |
| Feb 9, 2026 | 50.33 | 50.78 | 50.33 | 50.97 | 50.45 | -0.25% | 45 |
| Feb 6, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 50.58 | 2.70% | - |
| Feb 5, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.25 | -2.29% | - |
| Feb 4, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.40 | 2.34% | - |
| Feb 3, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.25 | 2.71% | - |
| Feb 2, 2026 | 48.44 | 48.44 | 48.44 | 48.44 | 47.95 | 3.11% | - |
| Jan 30, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.50 | 0.14% | - |
| Jan 29, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.44 | 0.33% | - |
| Jan 28, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.28 | -0.32% | - |
| Jan 27, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.43 | 0.40% | - |
| Jan 26, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.25 | -1.56% | - |
| Jan 23, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 46.98 | -1.39% | - |
| Jan 22, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 47.64 | 2.22% | - |
| Jan 21, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 46.61 | 1.06% | - |
| Jan 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.12 | 0.69% | - |
| Jan 19, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 45.80 | -1.90% | - |
| Jan 16, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 46.69 | 1.14% | - |
| Jan 15, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.16 | 1.24% | - |
| Jan 14, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 45.60 | -0.99% | - |
| Jan 13, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.06 | 0.86% | - |
| Jan 12, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 45.67 | -3.52% | - |
| Jan 9, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.33 | -0.02% | - |
| Jan 8, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.34 | 1.14% | - |
| Jan 7, 2026 | 47.42 | 47.75 | 47.42 | 47.29 | 46.81 | -0.87% | 61 |
| Jan 6, 2026 | 47.93 | 47.93 | 47.93 | 47.71 | 47.22 | 0.36% | 23 |
| Jan 5, 2026 | 47.49 | 47.49 | 47.49 | 47.54 | 47.05 | 4.11% | 39 |
| Jan 2, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.19 | -1.55% | - |
| Dec 30, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 45.91 | - | - |
| Dec 29, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 45.47 | -0.44% | - |
| Dec 23, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 45.67 | 0.42% | - |
| Dec 22, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 45.48 | 0.76% | - |
| Dec 19, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 45.14 | -0.22% | - |
| Dec 18, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 45.23 | 0.58% | - |
| Dec 17, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 44.97 | 1.18% | - |
| Dec 16, 2025 | 45.59 | 45.59 | 45.59 | 45.34 | 44.45 | -0.48% | 210 |
| Dec 15, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 44.67 | -0.78% | - |
| Dec 12, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.02 | 0.32% | - |
| Dec 11, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 44.88 | 1.25% | - |
| Dec 10, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 44.32 | 1.38% | - |
| Dec 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 43.72 | 0.18% | - |
| Dec 8, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 43.64 | 0.56% | - |
| Dec 5, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 43.40 | 0.25% | - |
| Dec 4, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 43.29 | 1.79% | - |
| Dec 3, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 42.53 | 1.27% | - |
| Dec 2, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 41.99 | 0.39% | - |
| Dec 1, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 41.83 | 0.48% | - |