Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	13.02	13.23	12.97	13.20	13.20	1.34%	5,495,758
Dec 30, 2025	12.82	13.09	12.81	13.02	13.02	1.60%	5,506,072
Dec 29, 2025	12.90	12.91	12.80	12.82	12.82	-0.27%	3,038,587
Dec 23, 2025	12.83	12.88	12.70	12.85	12.85	0.35%	2,997,655
Dec 22, 2025	12.96	12.98	12.78	12.81	12.81	-0.93%	3,043,448
Dec 19, 2025	12.81	12.93	12.74	12.93	12.93	1.29%	12,868,990
Dec 18, 2025	12.70	12.83	12.66	12.76	12.76	0.12%	6,685,531
Dec 17, 2025	12.62	12.80	12.60	12.75	12.75	1.84%	5,743,110
Dec 16, 2025	12.65	12.83	12.52	12.52	12.52	-1.46%	5,764,886
Dec 15, 2025	12.46	12.73	12.40	12.70	12.70	2.63%	6,081,312
Dec 12, 2025	12.71	12.71	12.34	12.38	12.38	-1.67%	4,746,252
Dec 11, 2025	12.36	12.63	12.29	12.59	12.59	1.94%	4,928,287
Dec 10, 2025	12.29	12.44	12.21	12.35	12.35	0.57%	3,867,381
Dec 9, 2025	12.23	12.39	12.22	12.28	12.28	0.37%	2,723,693
Dec 8, 2025	12.00	12.23	11.99	12.23	12.23	2.00%	4,269,534
Dec 5, 2025	12.15	12.19	11.99	11.99	11.99	-0.70%	3,414,062
Dec 4, 2025	12.25	12.26	12.02	12.08	12.08	-1.02%	6,863,592
Dec 3, 2025	12.46	12.51	12.19	12.20	12.20	-1.93%	5,463,704
Dec 2, 2025	12.44	12.52	12.40	12.44	12.44	0.32%	4,439,677
Dec 1, 2025	12.40	12.43	12.24	12.40	12.40	-0.12%	4,099,344
Nov 28, 2025	12.45	12.49	12.37	12.42	12.42	-0.36%	3,476,166
Nov 27, 2025	12.44	12.52	12.39	12.46	12.46	-	4,071,970
Nov 26, 2025	12.36	12.50	12.27	12.46	12.46	1.42%	4,911,103
Nov 25, 2025	12.08	12.33	12.01	12.29	12.29	1.82%	6,036,152
Nov 24, 2025	12.24	12.24	12.02	12.07	12.07	-3.40%	10,810,463
Nov 21, 2025	12.33	12.50	12.29	12.49	12.03	-0.87%	8,800,941
Nov 20, 2025	12.78	12.86	12.60	12.60	12.14	0.48%	6,772,625
Nov 19, 2025	12.69	12.74	12.46	12.54	12.08	-0.32%	5,102,541
Nov 18, 2025	12.63	12.74	12.48	12.58	12.12	-2.67%	7,071,213
Nov 17, 2025	13.10	13.14	12.86	12.93	12.45	-0.84%	5,593,367
Nov 14, 2025	13.23	13.23	12.92	13.04	12.55	-3.27%	13,422,440
Nov 13, 2025	13.33	13.54	13.32	13.48	12.98	1.58%	8,607,674
Nov 12, 2025	13.32	13.44	13.23	13.27	12.78	-0.04%	7,193,546
Nov 11, 2025	13.27	13.37	13.19	13.27	12.78	0.61%	8,122,601
Nov 10, 2025	12.80	13.32	12.77	13.19	12.70	4.72%	14,526,140
Nov 7, 2025	12.50	12.80	12.43	12.60	12.13	-0.36%	6,401,761
Nov 6, 2025	12.80	12.90	12.49	12.64	12.17	-0.47%	8,457,821
Nov 5, 2025	12.50	12.72	12.47	12.70	12.23	0.75%	4,827,488
Nov 4, 2025	12.54	12.62	12.37	12.61	12.14	-0.28%	4,765,131
Nov 3, 2025	12.60	12.80	12.56	12.64	12.17	0.28%	4,563,859
Oct 31, 2025	12.55	12.63	12.45	12.61	12.14	0.60%	6,610,461
Oct 30, 2025	12.64	12.64	12.34	12.53	12.07	-0.63%	6,352,942
Oct 29, 2025	12.45	12.61	12.43	12.61	12.15	1.20%	6,235,906
Oct 28, 2025	12.36	12.46	12.29	12.46	12.00	0.56%	4,416,840
Oct 27, 2025	12.26	12.39	12.21	12.39	11.93	1.68%	5,611,502
Oct 24, 2025	12.20	12.23	12.02	12.19	11.74	0.21%	3,438,289
Oct 23, 2025	12.12	12.19	11.99	12.16	11.71	0.87%	5,160,843
Oct 22, 2025	12.20	12.20	11.88	12.06	11.61	-1.27%	7,019,119
Oct 21, 2025	12.32	12.45	12.21	12.21	11.76	-0.85%	5,428,329
Oct 20, 2025	12.30	12.42	12.21	12.32	11.86	2.54%	6,189,425