Banca Popolare di Sondrio S.p.A (FRA:593)
Germany
· Delayed Price · Currency is EUR 15.08
-0.02 (-0.13%)
At close: Dec 4, 2025
FRA:593 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.46% | - |
| Dec 4, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.13% | - |
| Dec 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.79% | - |
| Dec 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.92% | - |
| Dec 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.74% | - |
| Nov 28, 2025 | 14.83 | 14.96 | 14.83 | 14.96 | 14.96 | 1.60% | 133 |
| Nov 27, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.75% | - |
| Nov 26, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.99% | - |
| Nov 25, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.90% | - |
| Nov 24, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.72% | - |
| Nov 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.54% | - |
| Nov 20, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.96% | - |
| Nov 19, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.34% | - |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.73% | - |
| Nov 17, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -2.70% | - |
| Nov 14, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.88% | - |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.55% | - |
| Nov 12, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.55% | - |
| Nov 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 3.13% | - |
| Nov 10, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.07% | - |
| Nov 7, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.17% | - |
| Nov 6, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% | - |
| Nov 5, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.38% | - |
| Nov 4, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | - |
| Nov 3, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 1.65% | - |
| Oct 31, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.63% | - |
| Oct 30, 2025 | 14.21 | 14.32 | 14.21 | 14.32 | 14.32 | 3.51% | - |
| Oct 29, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.18% | - |
| Oct 28, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.14% | - |
| Oct 27, 2025 | 13.56 | 13.99 | 13.56 | 13.83 | 13.83 | 4.34% | 2,000 |
| Oct 24, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.23% | - |
| Oct 23, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -3.97% | - |
| Oct 22, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 4.72% | - |
| Oct 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.22% | - |
| Oct 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 3.48% | - |
| Oct 17, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.86% | - |
| Oct 16, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -4.22% | - |
| Oct 15, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.41% | - |
| Oct 14, 2025 | 13.45 | 13.45 | 13.44 | 13.44 | 13.44 | -0.11% | 100 |
| Oct 13, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.14% | - |
| Oct 10, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.29% | - |
| Oct 9, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 2.38% | - |
| Oct 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | - |
| Oct 7, 2025 | 13.57 | 13.66 | 13.00 | 13.00 | 13.00 | -3.56% | 6,750 |
| Oct 6, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% | - |
| Oct 3, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.19% | - |
| Oct 2, 2025 | 13.33 | 13.71 | 13.33 | 13.45 | 13.45 | 2.36% | 10 |
| Oct 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.57% | - |
| Sep 30, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -3.22% | - |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.62% | - |
| Sep 26, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.42% | - |
| Sep 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.23% | - |
| Sep 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.96% | - |
| Sep 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.48% | - |
| Sep 22, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Sep 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% | - |
| Sep 18, 2025 | 12.91 | 12.96 | 12.91 | 12.96 | 12.96 | -1.26% | 50 |
| Sep 17, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.30% | - |
| Sep 16, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.75% | - |
| Sep 15, 2025 | 13.41 | 13.41 | 13.26 | 13.26 | 13.26 | 2.20% | - |
| Sep 12, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.21% | - |
| Sep 11, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.35% | - |
| Sep 10, 2025 | 12.53 | 13.30 | 12.53 | 13.00 | 13.00 | 2.32% | 6,780 |
| Sep 9, 2025 | 12.16 | 12.71 | 12.16 | 12.71 | 12.71 | 2.96% | 400 |
| Sep 8, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.20% | 300 |
| Sep 5, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 2.24% | - |
| Sep 4, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.17% | - |
| Sep 3, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -3.34% | - |
| Sep 2, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.43% | - |
| Sep 1, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.28% | - |
| Aug 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.44% | - |
| Aug 28, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.78% | - |
| Aug 27, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.45% | - |
| Aug 26, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -2.01% | - |
| Aug 25, 2025 | 12.55 | 12.92 | 12.55 | 12.92 | 12.92 | 2.83% | 10 |
| Aug 22, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.13% | - |
| Aug 21, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.08% | - |
| Aug 20, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.45% | - |
| Aug 19, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.67% | - |
| Aug 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.16% | - |
| Aug 15, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.28% | - |
| Aug 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2.70% | - |
| Aug 13, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.69% | - |
| Aug 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.17% | - |
| Aug 11, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.15% | - |
| Aug 8, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.63% | - |
| Aug 7, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.51% | - |
| Aug 6, 2025 | 11.67 | 11.80 | 11.67 | 11.80 | 11.80 | 0.30% | - |
| Aug 5, 2025 | 11.64 | 11.77 | 11.64 | 11.77 | 11.77 | 0.04% | - |
| Aug 4, 2025 | 11.45 | 11.76 | 11.45 | 11.76 | 11.76 | -0.55% | - |
| Aug 1, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -4.41% | - |
| Jul 31, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.94% | - |
| Jul 30, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 2.58% | - |
| Jul 29, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.13% | - |
| Jul 28, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.17% | - |
| Jul 25, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.70% | - |
| Jul 24, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.12% | - |
| Jul 23, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.42% | - |
| Jul 22, 2025 | 11.73 | 11.80 | 11.73 | 11.80 | 11.80 | -0.67% | 10 |
| Jul 21, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.72% | - |