Skip to main content
Banca Profilo S.p.A. (BIT:PRO)
Italy flag Italy · Delayed Price · Currency is EUR
0.183
+0.000 (0.11%)
Apr 29, 2026, 9:45 AM CET

Banca Profilo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.180.180.18-2.77%1,015,780
Apr 27, 20260.190.190.180.190.19-1.78%2,095,204
Apr 24, 20260.200.200.190.190.18-4.31%2,669,097
Apr 23, 20260.200.200.190.200.192.36%1,561,779
Apr 22, 20260.200.200.200.200.19-2.21%2,847,240
Apr 21, 20260.200.200.200.200.19-1.04%2,728,244
Apr 20, 20260.200.200.200.200.190.75%3,141,311
Apr 17, 20260.200.200.200.200.19-7,399,646
Apr 16, 20260.200.200.190.200.19-10,053,020
Apr 15, 20260.180.200.180.200.1914.29%17,719,200
Apr 14, 20260.150.180.150.180.1715.44%7,225,400
Apr 13, 20260.150.150.150.150.15-501,330
Apr 10, 20260.150.150.150.150.15-0.26%979,315
Apr 9, 20260.160.160.150.150.15-0.91%294,748
Apr 8, 20260.150.160.150.150.152.13%1,335,279
Apr 7, 20260.150.160.150.150.14-1.83%388,846
Apr 2, 20260.150.150.150.150.151.32%104,225
Apr 1, 20260.150.150.150.150.151.34%519,322
Mar 31, 20260.150.150.150.150.14-128,698
Mar 30, 20260.150.150.150.150.14-545,635
Mar 27, 20260.150.150.150.150.14-1.32%617,515
Mar 26, 20260.150.160.150.150.15-2.58%937,361
Mar 25, 20260.160.160.150.160.150.65%231,639
Mar 24, 20260.150.150.150.150.150.65%394,600
Mar 23, 20260.160.160.150.150.15-1.29%1,327,411
Mar 20, 20260.160.160.150.160.15-2.21%581,884
Mar 19, 20260.160.160.160.160.150.32%157,358
Mar 18, 20260.160.160.160.160.15-48,266
Mar 17, 20260.160.160.160.160.150.32%286,385
Mar 16, 20260.160.160.160.160.15-0.32%885,250
Mar 13, 20260.160.160.160.160.15-239,156
Mar 12, 20260.160.160.160.160.15-537,894
Mar 11, 20260.160.160.160.160.15-1.86%247,760
Mar 10, 20260.160.160.160.160.164.21%443,286
Mar 9, 20260.160.160.150.150.15-4.63%2,205,142
Mar 6, 20260.170.170.160.160.16-2.11%389,963
Mar 5, 20260.170.170.170.170.16-86,286
Mar 4, 20260.170.170.160.170.162.48%609,087
Mar 3, 20260.170.170.160.160.16-3.29%2,222,377
Mar 2, 20260.170.170.170.170.16-0.89%469,830
Feb 27, 20260.170.170.170.170.16-0.30%317,685
Feb 26, 20260.170.170.170.170.160.30%214,022
Feb 25, 20260.170.170.170.170.16-351,560
Feb 24, 20260.170.170.170.170.16-1,072,638
Feb 23, 20260.170.170.170.170.160.60%151,004
Feb 20, 20260.170.170.170.170.160.30%460,744
Feb 19, 20260.170.170.170.170.16-0.60%472,591
Feb 18, 20260.170.170.170.170.160.60%397,051
Feb 17, 20260.170.170.170.170.16-0.60%341,969
Feb 16, 20260.170.170.170.170.16-1.18%501,127
Feb 13, 20260.170.170.170.170.16-355,198
Feb 12, 20260.170.170.170.170.16-0.58%250,089
Feb 11, 20260.170.170.170.170.16-1.44%1,055,837
Feb 10, 20260.170.180.170.170.17-604,174
Feb 9, 20260.180.180.170.170.17-0.86%607,313
Feb 6, 20260.170.180.170.180.170.86%731,310
Feb 5, 20260.180.180.170.170.17-1.98%986,439
Feb 4, 20260.180.180.180.180.170.57%353,453
Feb 3, 20260.180.180.180.180.17-1.40%749,064
Feb 2, 20260.180.180.180.180.17-0.28%193,358
Jan 30, 20260.180.180.180.180.17-203,010
Jan 29, 20260.180.180.180.180.17-1.38%330,674
Jan 28, 20260.180.180.180.180.17-196,302
Jan 27, 20260.180.180.180.180.170.55%344,378
Jan 26, 20260.180.180.180.180.17-0.55%351,740
Jan 23, 20260.180.180.180.180.170.28%989,582
Jan 22, 20260.180.190.180.180.170.84%1,772,272
Jan 21, 20260.180.180.180.180.17-253,540
Jan 20, 20260.180.180.180.180.17-884,065
Jan 19, 20260.180.180.180.180.17-0.28%1,075,323
Jan 16, 20260.180.180.180.180.17-1.10%674,619
Jan 15, 20260.180.180.180.180.180.55%457,630
Jan 14, 20260.180.180.180.180.170.28%1,959,726
Jan 13, 20260.180.180.180.180.173.14%1,431,427
Jan 12, 20260.180.180.170.180.17-1.13%1,553,199
Jan 9, 20260.180.180.180.180.170.28%535,506
Jan 8, 20260.180.180.180.180.17-1.67%1,305,579
Jan 7, 20260.180.180.180.180.170.56%1,955,456
Jan 6, 20260.180.180.170.180.172.88%1,641,869
Jan 5, 20260.170.180.170.170.171.76%1,338,460
Jan 2, 20260.170.170.170.170.162.71%2,254,626
Dec 30, 20250.170.170.160.170.16-2.64%1,544,888
Dec 29, 20250.170.170.170.170.162.71%1,302,031
Dec 23, 20250.170.170.170.170.16-0.30%549,206
Dec 22, 20250.170.170.170.170.16-0.89%591,701
Dec 19, 20250.170.170.170.170.160.90%592,821
Dec 18, 20250.170.170.160.170.161.22%1,576,717
Dec 17, 20250.160.170.160.160.162.81%2,470,028
Dec 16, 20250.160.160.160.160.151.91%555,169
Dec 15, 20250.160.160.160.160.15-1.57%779,852
Dec 12, 20250.160.160.160.160.152.24%1,069,950
Dec 11, 20250.150.160.150.160.150.65%296,046
Dec 10, 20250.160.160.150.160.15-0.96%400,426
Dec 9, 20250.150.160.150.160.152.29%652,679
Dec 8, 20250.160.160.150.150.15-1.92%378,660
Dec 5, 20250.150.160.150.160.152.63%1,722,172
Dec 4, 20250.150.150.150.150.151.00%2,184,507
Dec 3, 20250.150.150.150.150.140.33%1,131,032
Dec 2, 20250.150.150.150.150.140.33%352,600
Dec 1, 20250.150.150.150.150.14-1.32%375,864