Banco di Desio e della Brianza S.p.A. BDB
MIL · Italy · Finance
€16.66-1.24 (-6.93%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €16.66 | -6.93% | €17.90 | €17.90 | €16.42 | 197.80K |
| 2026-09-30 | €17.90 | -2.93% | €18.48 | €18.52 | €17.56 | 194.87K |
| 2026-09-29 | €18.44 | -1.18% | €18.46 | €18.82 | €18.32 | 127.32K |
| 2026-09-28 | €18.66 | -1.17% | €18.54 | €19.06 | €18.38 | 105.99K |
| 2026-09-25 | €18.88 | +1.61% | €18.14 | €18.94 | €18.14 | 79.32K |
| 2026-09-24 | €18.58 | +0.11% | €18.86 | €18.86 | €18.18 | 74.26K |
| 2026-09-23 | €18.56 | -2.11% | €18.96 | €19.18 | €18.22 | 153.67K |
| 2026-09-22 | €18.96 | -0.52% | €19.00 | €19.30 | €18.62 | 140.67K |
| 2026-09-21 | €19.06 | +5.42% | €18.20 | €19.12 | €18.02 | 140.68K |
| 2026-09-18 | €18.08 | -4.03% | €18.90 | €19.02 | €18.08 | 1.32M |
| 2026-09-17 | €18.84 | +2.84% | €18.00 | €18.90 | €18.00 | 174.70K |
| 2026-09-16 | €18.32 | +1.89% | €18.20 | €18.40 | €17.98 | 107.16K |
| 2026-09-15 | €17.98 | +1.58% | €17.84 | €18.26 | €17.52 | 182.98K |
| 2026-09-14 | €17.70 | +0.34% | €17.80 | €17.96 | €17.50 | 122.79K |
| 2026-09-11 | €17.64 | +0.92% | €17.40 | €17.82 | €17.40 | 69.97K |
| 2026-09-10 | €17.48 | -0.11% | €17.70 | €17.90 | €17.40 | 131.98K |
| 2026-09-09 | €17.50 | +1.16% | €17.12 | €17.66 | €17.08 | 129.17K |
| 2026-09-08 | €17.30 | -0.12% | €17.10 | €17.50 | €16.96 | 97.44K |
| 2026-09-07 | €17.32 | +0.70% | €17.00 | €17.38 | €17.00 | 66.57K |
| 2026-09-04 | €17.20 | +0.12% | €17.10 | €17.38 | €16.54 | 83.61K |
| 2026-09-03 | €17.18 | +1.42% | €16.94 | €17.48 | €16.94 | 98.97K |
| 2026-09-02 | €16.94 | -0.59% | €17.12 | €17.44 | €16.82 | 123.43K |
| 2026-09-01 | €17.04 | -2.63% | €17.54 | €17.88 | €17.04 | 226.05K |
| 2026-08-31 | €17.50 | +4.67% | €16.70 | €17.50 | €16.60 | 367.30K |
| 2026-08-28 | €16.72 | -0.59% | €16.82 | €17.02 | €16.66 | 83.93K |
| 2026-08-27 | €16.82 | -0.12% | €16.78 | €17.20 | €16.78 | 105.56K |
| 2026-08-26 | €16.84 | +0.72% | €16.88 | €17.04 | €16.70 | 139.06K |
| 2026-08-25 | €16.72 | +0.84% | €16.58 | €16.80 | €16.56 | 58.44K |
| 2026-08-24 | €16.58 | +0.24% | €16.78 | €16.78 | €16.30 | 68.71K |
| 2026-08-21 | €16.54 | -0.60% | €16.62 | €16.92 | €16.18 | 72.04K |
| 2026-08-20 | €16.64 | -1.19% | €17.24 | €17.24 | €16.64 | 105.30K |
| 2026-08-19 | €16.84 | -4.10% | €17.68 | €17.68 | €16.84 | 141.52K |
| 2026-08-18 | €17.56 | -0.79% | €17.70 | €17.76 | €17.44 | 70.26K |
| 2026-08-17 | €17.70 | +2.08% | €17.48 | €17.78 | €17.02 | 140.60K |
| 2026-08-14 | €17.34 | +1.52% | €17.20 | €17.48 | €17.00 | 69.79K |
| 2026-08-13 | €17.08 | -1.04% | €17.40 | €17.76 | €17.02 | 154.85K |
| 2026-08-12 | €17.26 | -0.80% | €17.42 | €17.66 | €17.14 | 116.58K |
| 2026-08-11 | €17.40 | +4.19% | €16.90 | €17.40 | €16.56 | 145.67K |
| 2026-08-10 | €16.70 | +1.71% | €16.50 | €16.70 | €16.14 | 152.08K |
| 2026-08-07 | €16.42 | -4.65% | €17.52 | €17.52 | €16.20 | 315.61K |
| 2026-08-06 | €17.22 | -3.91% | €18.08 | €18.40 | €17.22 | 290.41K |
| 2026-08-05 | €17.92 | -5.88% | €19.10 | €19.20 | €17.42 | 528.56K |
| 2026-08-04 | €19.04 | +2.59% | €18.86 | €19.26 | €18.24 | 423.80K |
| 2026-08-03 | €18.56 | +9.82% | €17.06 | €18.58 | €17.06 | 442.50K |
| 2026-07-31 | €16.90 | +6.29% | €16.00 | €17.00 | €15.90 | 310.67K |
| 2026-07-30 | €15.90 | +3.38% | €15.70 | €16.04 | €15.20 | 108.10K |
| 2026-07-29 | €15.38 | -0.39% | €15.50 | €15.70 | €15.30 | 129.68K |
| 2026-07-28 | €15.44 | +3.76% | €14.88 | €15.50 | €14.80 | 218.22K |
| 2026-07-27 | €14.88 | +0.68% | €14.88 | €15.18 | €14.80 | 167.40K |
| 2026-07-24 | €14.78 | +1.65% | €14.66 | €15.20 | €14.64 | 210.04K |
| 2026-07-23 | €14.54 | -3.58% | €15.10 | €15.10 | €14.52 | 200.10K |
| 2026-07-22 | €15.08 | +3.86% | €14.54 | €15.08 | €14.50 | 200.69K |
| 2026-07-21 | €14.52 | -1.89% | €14.84 | €15.02 | €14.26 | 193.69K |
| 2026-07-20 | €14.80 | -1.86% | €15.10 | €15.24 | €14.80 | 154.74K |
| 2026-07-17 | €15.08 | -0.92% | €15.10 | €15.16 | €14.68 | 134.65K |
| 2026-07-16 | €15.22 | +2.15% | €15.00 | €15.22 | €14.72 | 157.61K |
| 2026-07-15 | €14.90 | -1.19% | €15.02 | €15.06 | €14.76 | 122.04K |
| 2026-07-14 | €15.08 | 0.00% | €14.92 | €15.14 | €14.60 | 202.19K |
| 2026-07-13 | €15.08 | +2.31% | €14.82 | €15.30 | €14.82 | 245.58K |
| 2026-07-10 | €14.74 | -0.14% | €14.70 | €14.86 | €14.46 | 127.39K |
| 2026-07-09 | €14.76 | +1.23% | €14.80 | €15.04 | €14.48 | 210.13K |
| 2026-07-08 | €14.58 | +3.11% | €14.00 | €14.80 | €13.80 | 201.31K |
| 2026-07-07 | €14.14 | +1.00% | €13.98 | €14.14 | €13.80 | 176.91K |
| 2026-07-06 | €14.00 | +1.30% | €13.80 | €14.04 | €13.76 | 162.79K |
| 2026-07-03 | €13.82 | -0.43% | €13.82 | €13.90 | €13.54 | 158.41K |
| 2026-07-02 | €13.88 | +2.36% | €13.66 | €13.88 | €13.56 | 230.43K |
| 2026-07-01 | €13.56 | +2.11% | €13.32 | €13.58 | €13.02 | 173.21K |
| 2026-06-30 | €13.28 | +2.47% | €12.94 | €13.42 | €12.86 | 240.58K |
| 2026-06-29 | €12.96 | +0.62% | €12.80 | €13.38 | €12.62 | 213.02K |
| 2026-06-26 | €12.88 | +1.42% | €12.80 | €12.92 | €12.28 | 168.30K |
| 2026-06-25 | €12.70 | +0.79% | €12.66 | €12.80 | €12.58 | 159.39K |
| 2026-06-24 | €12.60 | +0.48% | €12.74 | €12.74 | €12.38 | 179.86K |
| 2026-06-23 | €12.54 | +2.28% | €12.10 | €12.64 | €12.10 | 205.99K |
| 2026-06-22 | €12.26 | +3.37% | €11.84 | €12.26 | €11.74 | 166.65K |
| 2026-06-19 | €11.86 | +0.34% | €11.82 | €11.96 | €11.66 | 59.75K |
| 2026-06-18 | €11.82 | -0.67% | €11.94 | €11.96 | €11.74 | 67.01K |
| 2026-06-17 | €11.90 | +3.30% | €11.54 | €11.94 | €11.54 | 164.55K |
| 2026-06-16 | €11.52 | -0.17% | €11.74 | €11.74 | €11.42 | 135.75K |
| 2026-06-15 | €11.54 | +3.59% | €11.26 | €11.72 | €11.18 | 301.14K |
| 2026-06-12 | €11.14 | +5.89% | €10.66 | €11.14 | €10.60 | 224.99K |
| 2026-06-11 | €10.52 | +1.15% | €10.44 | €10.60 | €10.36 | 110.47K |
| 2026-06-10 | €10.40 | +4.52% | €10.12 | €10.54 | €10.10 | 311.55K |
| 2026-06-09 | €9.95 | +3.11% | €9.60 | €10.14 | €9.60 | 199.63K |
| 2026-06-08 | €9.65 | +1.26% | €9.56 | €9.95 | €9.40 | 204.47K |
| 2026-06-05 | €9.53 | +0.42% | €9.48 | €9.76 | €9.38 | 273.69K |
| 2026-06-04 | €9.49 | +1.71% | €9.12 | €9.58 | €9.12 | 228.06K |
| 2026-06-03 | €9.33 | +3.21% | €9.12 | €9.45 | €8.98 | 163.79K |
| 2026-06-02 | €9.04 | -0.99% | €8.93 | €9.13 | €8.91 | 42.82K |
| 2026-06-01 | €9.13 | -1.40% | €9.35 | €9.35 | €9.03 | 43.11K |
| 2026-05-29 | €9.26 | +0.98% | €9.17 | €9.29 | €9.10 | 141.97K |