Banca Popolare di Sondrio S.p.A (BIT:BPSO)
Italy
· Delayed Price · Currency is EUR 14.95
+0.03 (0.20%)
Dec 8, 2025, 9:55 AM CET
BIT:BPSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.20 | 15.23 | 14.89 | 14.92 | 14.92 | -1.32% | 745,863 |
| Dec 4, 2025 | 15.22 | 15.24 | 14.88 | 15.12 | 15.12 | -0.10% | 624,598 |
| Dec 3, 2025 | 15.28 | 15.36 | 15.06 | 15.13 | 15.13 | -0.26% | 607,298 |
| Dec 2, 2025 | 15.23 | 15.30 | 15.01 | 15.17 | 15.17 | 1.47% | 942,747 |
| Dec 1, 2025 | 14.76 | 14.96 | 14.65 | 14.95 | 14.95 | 0.50% | 1,050,940 |
| Nov 28, 2025 | 14.89 | 15.02 | 14.79 | 14.88 | 14.88 | -0.40% | 444,485 |
| Nov 27, 2025 | 14.82 | 14.99 | 14.74 | 14.94 | 14.94 | 0.71% | 436,999 |
| Nov 26, 2025 | 14.85 | 14.92 | 14.63 | 14.83 | 14.83 | 1.23% | 708,368 |
| Nov 25, 2025 | 14.47 | 14.71 | 14.32 | 14.65 | 14.65 | 1.24% | 383,073 |
| Nov 24, 2025 | 14.54 | 14.62 | 14.32 | 14.47 | 14.47 | -0.10% | 859,092 |
| Nov 21, 2025 | 14.17 | 14.54 | 14.17 | 14.49 | 14.49 | -0.31% | 510,341 |
| Nov 20, 2025 | 14.70 | 14.83 | 14.50 | 14.53 | 14.53 | -0.10% | 573,852 |
| Nov 19, 2025 | 14.43 | 14.62 | 14.23 | 14.55 | 14.55 | 1.43% | 1,057,115 |
| Nov 18, 2025 | 14.69 | 14.70 | 14.16 | 14.34 | 14.34 | -3.53% | 915,978 |
| Nov 17, 2025 | 14.90 | 14.93 | 14.76 | 14.87 | 14.87 | 0.44% | 417,809 |
| Nov 14, 2025 | 15.24 | 15.24 | 14.65 | 14.80 | 14.80 | -3.55% | 1,227,081 |
| Nov 13, 2025 | 15.42 | 15.64 | 15.33 | 15.35 | 15.35 | -0.39% | 940,314 |
| Nov 12, 2025 | 15.48 | 15.58 | 15.37 | 15.41 | 15.41 | -0.29% | 1,526,968 |
| Nov 11, 2025 | 15.47 | 15.61 | 15.30 | 15.45 | 15.45 | 1.01% | 1,178,238 |
| Nov 10, 2025 | 14.95 | 15.32 | 14.83 | 15.30 | 15.30 | 4.62% | 1,460,228 |
| Nov 7, 2025 | 14.76 | 15.01 | 14.54 | 14.62 | 14.62 | -0.07% | 1,473,536 |
| Nov 6, 2025 | 14.85 | 15.05 | 14.58 | 14.63 | 14.63 | -0.07% | 1,192,123 |
| Nov 5, 2025 | 14.74 | 14.74 | 14.37 | 14.64 | 14.64 | -0.68% | 600,516 |
| Nov 4, 2025 | 14.56 | 14.74 | 14.45 | 14.74 | 14.74 | -0.07% | 1,053,573 |
| Nov 3, 2025 | 14.78 | 14.90 | 14.56 | 14.75 | 14.75 | 1.65% | 730,078 |
| Oct 31, 2025 | 14.47 | 14.72 | 14.47 | 14.51 | 14.51 | 0.55% | 1,114,093 |
| Oct 30, 2025 | 14.47 | 14.57 | 14.26 | 14.43 | 14.43 | 0.52% | 955,456 |
| Oct 29, 2025 | 13.97 | 14.40 | 13.97 | 14.36 | 14.36 | 2.76% | 922,602 |
| Oct 28, 2025 | 13.92 | 14.07 | 13.89 | 13.97 | 13.97 | - | 435,442 |
| Oct 27, 2025 | 13.72 | 13.97 | 13.68 | 13.97 | 13.97 | 2.61% | 739,308 |
| Oct 24, 2025 | 13.40 | 13.64 | 13.39 | 13.62 | 13.62 | 2.14% | 618,611 |
| Oct 23, 2025 | 13.65 | 13.75 | 13.24 | 13.33 | 13.33 | -1.55% | 518,300 |
| Oct 22, 2025 | 14.15 | 14.15 | 13.54 | 13.54 | 13.54 | -4.34% | 1,178,786 |
| Oct 21, 2025 | 13.56 | 14.51 | 13.56 | 14.16 | 14.16 | 5.12% | 1,648,188 |
| Oct 20, 2025 | 13.17 | 13.56 | 13.16 | 13.47 | 13.47 | 3.86% | 841,065 |
| Oct 17, 2025 | 12.84 | 13.18 | 12.74 | 12.97 | 12.97 | -1.82% | 599,034 |
| Oct 16, 2025 | 12.95 | 13.28 | 12.89 | 13.21 | 13.21 | 2.01% | 746,823 |
| Oct 15, 2025 | 13.50 | 13.50 | 12.95 | 12.95 | 12.95 | -3.11% | 484,397 |
| Oct 14, 2025 | 13.40 | 13.43 | 13.19 | 13.36 | 13.36 | -1.22% | 505,043 |
| Oct 13, 2025 | 13.52 | 13.73 | 13.50 | 13.53 | 13.53 | 0.78% | 345,316 |
| Oct 10, 2025 | 13.68 | 13.86 | 13.42 | 13.42 | 13.42 | -2.04% | 783,468 |
| Oct 9, 2025 | 13.61 | 13.81 | 13.58 | 13.70 | 13.70 | 0.22% | 654,620 |
| Oct 8, 2025 | 13.48 | 13.83 | 13.48 | 13.67 | 13.67 | 1.33% | 844,246 |
| Oct 7, 2025 | 13.60 | 13.70 | 13.45 | 13.49 | 13.49 | -1.53% | 799,176 |
| Oct 6, 2025 | 13.60 | 13.82 | 13.49 | 13.70 | 13.70 | 0.62% | 721,672 |
| Oct 3, 2025 | 13.62 | 13.79 | 13.57 | 13.62 | 13.62 | 0.37% | 619,231 |
| Oct 2, 2025 | 13.63 | 13.79 | 13.52 | 13.57 | 13.57 | 0.93% | 1,062,786 |
| Oct 1, 2025 | 13.23 | 13.55 | 13.03 | 13.44 | 13.44 | 1.28% | 634,598 |
| Sep 30, 2025 | 13.30 | 13.33 | 13.13 | 13.27 | 13.27 | 0.61% | 676,772 |
| Sep 29, 2025 | 13.58 | 13.62 | 13.19 | 13.19 | 13.19 | -2.80% | 1,304,795 |
| Sep 26, 2025 | 13.30 | 13.62 | 13.30 | 13.57 | 13.57 | 2.45% | 1,429,522 |
| Sep 25, 2025 | 13.16 | 13.31 | 13.16 | 13.25 | 13.25 | 0.19% | 397,019 |
| Sep 24, 2025 | 13.28 | 13.31 | 13.11 | 13.22 | 13.22 | -0.38% | 647,307 |
| Sep 23, 2025 | 13.35 | 13.40 | 13.18 | 13.27 | 13.27 | - | 519,235 |
| Sep 22, 2025 | 13.33 | 13.37 | 13.15 | 13.27 | 13.27 | -0.26% | 618,007 |
| Sep 19, 2025 | 13.14 | 13.34 | 13.08 | 13.31 | 13.31 | 1.41% | 3,624,509 |
| Sep 18, 2025 | 13.12 | 13.21 | 12.85 | 13.12 | 13.12 | 0.85% | 906,601 |
| Sep 17, 2025 | 13.21 | 13.29 | 12.88 | 13.01 | 13.01 | -1.29% | 835,136 |
| Sep 16, 2025 | 13.30 | 13.41 | 13.13 | 13.18 | 13.18 | -0.68% | 783,062 |
| Sep 15, 2025 | 13.16 | 13.42 | 13.15 | 13.27 | 13.27 | 1.26% | 862,040 |
| Sep 12, 2025 | 13.00 | 13.11 | 12.92 | 13.11 | 13.11 | 1.04% | 984,804 |
| Sep 11, 2025 | 12.81 | 13.00 | 12.73 | 12.97 | 12.97 | 1.45% | 874,619 |
| Sep 10, 2025 | 12.63 | 12.85 | 12.57 | 12.79 | 12.79 | 1.31% | 971,446 |
| Sep 9, 2025 | 12.30 | 12.66 | 12.26 | 12.62 | 12.62 | 2.85% | 881,685 |
| Sep 8, 2025 | 12.16 | 12.35 | 12.16 | 12.27 | 12.27 | 1.40% | 483,364 |
| Sep 5, 2025 | 12.30 | 12.37 | 12.07 | 12.10 | 12.10 | -1.91% | 578,878 |
| Sep 4, 2025 | 12.15 | 12.41 | 12.14 | 12.34 | 12.34 | 1.56% | 1,013,265 |
| Sep 3, 2025 | 12.12 | 12.21 | 11.97 | 12.15 | 12.15 | 0.37% | 944,378 |
| Sep 2, 2025 | 12.48 | 12.56 | 12.09 | 12.10 | 12.10 | -3.74% | 975,997 |
| Sep 1, 2025 | 12.41 | 12.57 | 12.34 | 12.57 | 12.57 | 1.86% | 824,942 |
| Aug 29, 2025 | 12.28 | 12.42 | 12.21 | 12.34 | 12.34 | -0.56% | 493,795 |
| Aug 28, 2025 | 12.27 | 12.44 | 12.20 | 12.41 | 12.41 | 1.39% | 738,965 |
| Aug 27, 2025 | 12.42 | 12.54 | 12.06 | 12.24 | 12.24 | -1.65% | 944,960 |
| Aug 26, 2025 | 12.89 | 12.89 | 12.41 | 12.45 | 12.45 | -3.08% | 2,233,864 |
| Aug 25, 2025 | 12.71 | 12.86 | 12.63 | 12.84 | 12.84 | 1.02% | 902,489 |
| Aug 22, 2025 | 12.64 | 12.82 | 12.64 | 12.71 | 12.71 | - | 824,366 |
| Aug 21, 2025 | 12.51 | 12.73 | 12.51 | 12.71 | 12.71 | 1.40% | 905,025 |
| Aug 20, 2025 | 12.51 | 12.59 | 12.42 | 12.54 | 12.54 | -0.32% | 794,238 |
| Aug 19, 2025 | 12.53 | 12.64 | 12.50 | 12.58 | 12.58 | 0.80% | 774,377 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.43 | 12.48 | 12.48 | -1.27% | 756,947 |
| Aug 14, 2025 | 12.69 | 12.79 | 12.59 | 12.64 | 12.64 | -0.51% | 1,298,192 |
| Aug 13, 2025 | 12.33 | 12.75 | 12.32 | 12.70 | 12.70 | 3.25% | 1,489,760 |
| Aug 12, 2025 | 11.99 | 12.30 | 11.99 | 12.30 | 12.30 | 2.50% | 1,956,326 |
| Aug 11, 2025 | 12.10 | 12.13 | 11.90 | 12.00 | 12.00 | -0.17% | 1,065,119 |
| Aug 8, 2025 | 11.93 | 12.07 | 11.92 | 12.02 | 12.02 | 0.88% | 1,812,022 |
| Aug 7, 2025 | 11.96 | 12.18 | 11.82 | 11.92 | 11.92 | -0.13% | 1,547,448 |
| Aug 6, 2025 | 11.75 | 12.00 | 11.71 | 11.93 | 11.93 | 1.71% | 2,168,251 |
| Aug 5, 2025 | 11.81 | 12.08 | 11.65 | 11.73 | 11.73 | -0.04% | 2,075,197 |
| Aug 4, 2025 | 11.56 | 12.00 | 11.56 | 11.74 | 11.74 | 2.22% | 3,478,716 |
| Aug 1, 2025 | 11.97 | 12.03 | 11.48 | 11.48 | 11.48 | -4.49% | 6,051,632 |
| Jul 31, 2025 | 12.44 | 12.65 | 12.02 | 12.02 | 12.02 | -3.45% | 16,782,290 |
| Jul 30, 2025 | 12.20 | 12.56 | 12.20 | 12.45 | 12.45 | 1.72% | 2,203,156 |
| Jul 29, 2025 | 11.92 | 12.30 | 11.90 | 12.24 | 12.24 | 2.86% | 2,266,133 |
| Jul 28, 2025 | 11.99 | 12.13 | 11.86 | 11.90 | 11.90 | -0.67% | 1,823,718 |
| Jul 25, 2025 | 11.89 | 12.05 | 11.79 | 11.98 | 11.98 | -0.29% | 4,270,992 |
| Jul 24, 2025 | 12.30 | 12.41 | 11.44 | 12.02 | 12.02 | -1.96% | 6,239,001 |
| Jul 23, 2025 | 12.12 | 12.29 | 12.05 | 12.26 | 12.26 | 1.45% | 8,065,960 |
| Jul 22, 2025 | 11.86 | 12.12 | 11.84 | 12.08 | 12.08 | 1.34% | 6,184,302 |
| Jul 21, 2025 | 11.98 | 12.01 | 11.79 | 11.92 | 11.92 | -0.87% | 4,572,594 |
| Jul 18, 2025 | 11.90 | 12.15 | 11.90 | 12.03 | 12.03 | 1.26% | 15,759,730 |