Want to see IT:PRO full AI Analyst Report?
Banca Profilo SPA (PRO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | +0.49% | 29,843 | 0.48 |
| Oct 29, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | -0.96% | 33,559 | 0.54 |
| Oct 28, 2026 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -0.95% | 67,091 | 1.08 |
| Oct 27, 2026 | 1.63 | 1.71 | 1.63 | 1.68 | 1.68 | +3.97% | 182,652 | 3.06 |
| Oct 26, 2026 | 1.58 | 1.65 | 1.58 | 1.61 | 1.61 | +3.46% | 91,361 | 1.56 |
| Oct 23, 2026 | 1.59 | 1.61 | 1.55 | 1.56 | 1.56 | -0.51% | 33,885 | 0.58 |
| Oct 22, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.51% | 152,631 | 2.71 |
| Oct 21, 2026 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | +4.87% | 183,292 | 3.41 |
| Oct 20, 2026 | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | +0.93% | 108,035 | 2.03 |
| Oct 19, 2026 | 1.49 | 1.58 | 1.47 | 1.50 | 1.50 | -0.53% | 116,290 | 2.24 |
| Oct 16, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | +0.80% | 17,108 | 0.33 |
| Oct 15, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.06% | 66,834 | 1.30 |
| Oct 14, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | +1.74% | 37,616 | 0.74 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | +0.54% | 31,963 | 0.63 |
| Oct 12, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.54% | 30,847 | 0.61 |
| Oct 09, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | -1.19% | 69,357 | 1.39 |
| Oct 08, 2026 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.13% | 92,550 | 1.90 |
| Oct 07, 2026 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -1.82% | 26,658 | 0.52 |
| Oct 06, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | +1.32% | 36,738 | 0.72 |
| Oct 05, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.26% | 48,140 | 0.95 |
| Oct 02, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | +0.00% | 44,785 | 0.87 |
| Oct 01, 2026 | 1.62 | 1.62 | 1.46 | 1.52 | 1.52 | -6.17% | 276,890 | 5.66 |
| Sep 30, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | +1.88% | 78,053 | 1.62 |
| Sep 29, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | +0.51% | 27,260 | 0.56 |
| Sep 28, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.38% | 20,085 | 0.42 |
| Sep 25, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | +0.00% | 66,946 | 1.40 |
| Sep 24, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.36% | 22,594 | 0.47 |
| Sep 23, 2026 | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | -0.49% | 15,245 | 0.32 |
| Sep 22, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | -0.98% | 14,514 | 0.30 |
| Sep 21, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.99% | 7,911 | 0.16 |
| Sep 18, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | +0.12% | 53,971 | 1.09 |
| Sep 17, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 86,844 | 1.78 |
| Sep 16, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.73% | 76,747 | 1.59 |
| Sep 15, 2026 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -2.15% | 118,591 | 2.49 |
| Sep 14, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | +0.36% | 30,083 | 0.62 |
| Sep 11, 2026 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -0.24% | 119,527 | 2.51 |
| Sep 10, 2026 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | +0.24% | 45,325 | 0.94 |
| Sep 09, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | -0.18% | 85,547 | 1.78 |
| Sep 08, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -0.95% | 12,893 | 0.26 |
| Sep 07, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | +1.14% | 32,848 | 0.67 |
| Sep 04, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.65% | 9,163 | 0.18 |
| Sep 03, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.41% | 54,311 | 1.05 |
| Sep 02, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.18% | 24,768 | 0.48 |
| Sep 01, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.65% | 35,060 | 0.67 |
| Aug 31, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -0.93% | 26,801 | 0.51 |
| Aug 28, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -0.29% | 27,428 | 0.52 |
| Aug 27, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.81% | 39,650 | 0.75 |
| Aug 26, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | -0.34% | 22,969 | 0.43 |
| Aug 25, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | +1.04% | 18,563 | 0.34 |
| Aug 24, 2026 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | -0.12% | 13,187 | 0.24 |