Skip to main content
Banca Popolare di Sondrio S.p.A (BIT:BPSO)
Italy flag Italy · Delayed Price · Currency is EUR
15.83
-0.28 (-1.71%)
Mar 6, 2026, 11:04 AM CET

BIT:BPSO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202615.6716.5715.6216.5416.544.95%960,965
Mar 3, 202616.3616.4015.5215.7615.76-5.23%1,061,865
Mar 2, 202616.4216.7816.2516.6316.63-3.31%545,784
Feb 27, 202617.6817.8817.2017.2017.20-2.80%1,094,398
Feb 26, 202617.5317.7617.4517.7017.700.94%574,248
Feb 25, 202617.5617.7017.4117.5317.531.01%590,292
Feb 24, 202617.7117.7517.2117.3617.36-2.77%848,057
Feb 23, 202617.7518.1717.7517.8517.85-0.28%339,424
Feb 20, 202617.2017.9217.2017.9017.903.95%582,354
Feb 19, 202617.3517.4317.1017.2217.22-0.81%279,046
Feb 18, 202616.9117.3616.9117.3617.362.42%373,095
Feb 17, 202616.7517.1016.7116.9516.95-0.15%327,493
Feb 16, 202616.8317.0716.7216.9816.981.65%375,920
Feb 13, 202617.7417.7416.7016.7016.70-5.49%887,842
Feb 12, 202618.0618.3817.5017.6717.67-3.05%462,292
Feb 11, 202618.2618.4317.9618.2318.23-0.14%465,637
Feb 10, 202618.3618.5418.2018.2518.25-0.87%426,323
Feb 9, 202618.3518.5418.2218.4118.411.18%386,392
Feb 6, 202617.8518.3317.8518.2018.201.59%547,301
Feb 5, 202617.9918.4717.6817.9117.910.03%850,746
Feb 4, 202618.1018.2017.8017.9117.91-0.42%663,999
Feb 3, 202617.8218.0717.7717.9817.980.93%724,611
Feb 2, 202616.9017.8216.7617.8217.823.49%802,507
Jan 30, 202617.0317.2416.9617.2217.221.92%345,638
Jan 29, 202617.0517.2116.8416.8916.890.36%513,131
Jan 28, 202617.2017.2016.7316.8316.83-2.12%445,666
Jan 27, 202616.9017.2316.8617.2017.201.81%358,731
Jan 26, 202616.8317.0116.7216.8916.890.78%283,783
Jan 23, 202616.8716.9416.6516.7616.76-1.30%292,495
Jan 22, 202617.0017.0616.8816.9816.981.13%485,579
Jan 21, 202616.9216.9216.4616.7916.79-1.15%449,452
Jan 20, 202617.0917.3216.7916.9916.99-2.02%439,966
Jan 19, 202617.1817.4617.0817.3417.34-0.83%449,226
Jan 16, 202617.4917.5317.3617.4817.48-0.26%371,943
Jan 15, 202617.3917.5917.3917.5317.531.07%723,663
Jan 14, 202617.4017.4817.2417.3417.34-0.34%676,977
Jan 13, 202617.3517.4617.2017.4017.400.37%508,418
Jan 12, 202617.4517.4516.9217.3417.340.12%1,003,564
Jan 9, 202617.5317.5317.2017.3217.32-0.94%500,352
Jan 8, 202617.1817.4817.0017.4817.480.75%434,221
Jan 7, 202617.5717.5717.1717.3517.35-1.22%691,808
Jan 6, 202617.4617.9117.4617.5717.570.31%554,393
Jan 5, 202617.2417.5917.1617.5117.513.06%638,398
Jan 2, 202616.6517.0616.5916.9916.992.04%775,012
Dec 30, 202516.5016.7416.3916.6516.651.87%490,606
Dec 29, 202516.4516.5416.3516.3516.35-0.58%590,267
Dec 23, 202516.4416.5416.2716.4416.44-313,435
Dec 22, 202516.5516.5916.3616.4416.440.46%579,489
Dec 19, 202516.4316.5616.3116.3716.37-0.33%1,078,057
Dec 18, 202516.1016.4516.0816.4216.421.89%670,701
Dec 17, 202515.6616.1315.6616.1216.122.91%679,075
Dec 16, 202515.7515.8815.6215.6615.66-1.11%595,313
Dec 15, 202515.6615.8515.5915.8415.842.66%890,105
Dec 12, 202515.6515.7315.4315.4315.43-0.80%765,504
Dec 11, 202515.3115.6215.2015.5515.551.57%805,178
Dec 10, 202515.2215.3915.0315.3115.310.03%534,166
Dec 9, 202515.0415.3615.0415.3115.311.39%665,892
Dec 8, 202515.1015.1014.8515.1015.101.21%433,752
Dec 5, 202515.2015.2314.8914.9214.92-1.32%745,863
Dec 4, 202515.2215.2414.8815.1215.12-0.10%624,598
Dec 3, 202515.2815.3615.0615.1315.13-0.26%607,298
Dec 2, 202515.2315.3015.0115.1715.171.47%942,747
Dec 1, 202514.7614.9614.6514.9514.950.50%1,050,940
Nov 28, 202514.8915.0214.7914.8814.88-0.40%444,485
Nov 27, 202514.8214.9914.7414.9414.940.71%436,999
Nov 26, 202514.8514.9214.6314.8314.831.23%708,368
Nov 25, 202514.4714.7114.3214.6514.651.24%383,073
Nov 24, 202514.5414.6214.3214.4714.47-0.10%859,092
Nov 21, 202514.1714.5414.1714.4914.49-0.31%510,341
Nov 20, 202514.7014.8314.5014.5314.53-0.10%573,852
Nov 19, 202514.4314.6214.2314.5514.551.43%1,057,115
Nov 18, 202514.6914.7014.1614.3414.34-3.53%915,978
Nov 17, 202514.9014.9314.7614.8714.870.44%417,809
Nov 14, 202515.2415.2414.6514.8014.80-3.55%1,227,081
Nov 13, 202515.4215.6415.3315.3515.35-0.39%940,314
Nov 12, 202515.4815.5815.3715.4115.41-0.29%1,526,968
Nov 11, 202515.4715.6115.3015.4515.451.01%1,178,238
Nov 10, 202514.9515.3214.8315.3015.304.62%1,460,228
Nov 7, 202514.7615.0114.5414.6214.62-0.07%1,473,536
Nov 6, 202514.8515.0514.5814.6314.63-0.07%1,192,123
Nov 5, 202514.7414.7414.3714.6414.64-0.68%600,516
Nov 4, 202514.5614.7414.4514.7414.74-0.07%1,053,573
Nov 3, 202514.7814.9014.5614.7514.751.65%730,078
Oct 31, 202514.4714.7214.4714.5114.510.55%1,114,093
Oct 30, 202514.4714.5714.2614.4314.430.52%955,456
Oct 29, 202513.9714.4013.9714.3614.362.76%922,602
Oct 28, 202513.9214.0713.8913.9713.97-435,442
Oct 27, 202513.7213.9713.6813.9713.972.61%739,308
Oct 24, 202513.4013.6413.3913.6213.622.14%618,611
Oct 23, 202513.6513.7513.2413.3313.33-1.55%518,300
Oct 22, 202514.1514.1513.5413.5413.54-4.34%1,178,786
Oct 21, 202513.5614.5113.5614.1614.165.12%1,648,188
Oct 20, 202513.1713.5613.1613.4713.473.86%841,065
Oct 17, 202512.8413.1812.7412.9712.97-1.82%599,034
Oct 16, 202512.9513.2812.8913.2113.212.01%746,823
Oct 15, 202513.5013.5012.9512.9512.95-3.11%484,397
Oct 14, 202513.4013.4313.1913.3613.36-1.22%505,043
Oct 13, 202513.5213.7313.5013.5313.530.78%345,316
Oct 10, 202513.6813.8613.4213.4213.42-2.04%783,468
Oct 9, 202513.6113.8113.5813.7013.700.22%654,620