Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	13.10	13.14	12.97	12.99	-	-0.38%	1,769,075
Nov 14, 2025	13.23	13.23	12.92	13.04	13.04	-3.27%	13,422,440
Nov 13, 2025	13.33	13.54	13.32	13.48	13.48	1.58%	8,607,674
Nov 12, 2025	13.32	13.44	13.23	13.27	13.27	-0.04%	7,193,546
Nov 11, 2025	13.27	13.37	13.19	13.27	13.27	0.61%	8,122,601
Nov 10, 2025	12.80	13.32	12.77	13.19	13.19	4.72%	14,526,140
Nov 7, 2025	12.50	12.80	12.43	12.60	12.60	-0.36%	6,401,761
Nov 6, 2025	12.80	12.90	12.49	12.64	12.64	-0.47%	8,457,821
Nov 5, 2025	12.50	12.72	12.47	12.70	12.70	0.75%	4,827,488
Nov 4, 2025	12.54	12.62	12.37	12.61	12.61	-0.28%	4,765,131
Nov 3, 2025	12.60	12.80	12.56	12.64	12.64	0.28%	4,563,859
Oct 31, 2025	12.55	12.63	12.45	12.61	12.61	0.60%	6,610,461
Oct 30, 2025	12.64	12.64	12.34	12.53	12.53	-0.63%	6,352,942
Oct 29, 2025	12.45	12.61	12.43	12.61	12.61	1.20%	6,235,906
Oct 28, 2025	12.36	12.46	12.29	12.46	12.46	0.56%	4,416,840
Oct 27, 2025	12.26	12.39	12.21	12.39	12.39	1.68%	5,611,502
Oct 24, 2025	12.20	12.23	12.02	12.19	12.19	0.21%	3,438,289
Oct 23, 2025	12.12	12.19	11.99	12.16	12.16	0.87%	5,160,843
Oct 22, 2025	12.20	12.20	11.88	12.06	12.06	-1.27%	7,019,119
Oct 21, 2025	12.32	12.45	12.21	12.21	12.21	-0.85%	5,428,329
Oct 20, 2025	12.30	12.42	12.21	12.32	12.32	2.54%	6,189,425
Oct 17, 2025	11.90	12.16	11.83	12.01	12.01	-1.60%	8,938,152
Oct 16, 2025	12.15	12.26	11.94	12.21	12.21	0.45%	5,898,601
Oct 15, 2025	12.56	12.58	12.10	12.15	12.15	-2.80%	6,293,323
Oct 14, 2025	12.50	12.51	12.22	12.50	12.50	-1.38%	8,458,465
Oct 13, 2025	12.71	12.82	12.59	12.68	12.68	0.08%	5,490,186
Oct 10, 2025	12.90	13.02	12.65	12.67	12.67	-2.09%	7,201,921
Oct 9, 2025	13.00	13.11	12.86	12.94	12.94	-0.42%	8,816,676
Oct 8, 2025	12.74	12.99	12.70	12.99	12.99	2.32%	6,823,445
Oct 7, 2025	12.84	12.87	12.62	12.70	12.70	-1.74%	7,790,240
Oct 6, 2025	12.83	13.03	12.73	12.92	12.92	0.82%	8,550,155
Oct 3, 2025	12.69	12.93	12.68	12.82	12.82	1.46%	6,882,167
Oct 2, 2025	12.94	12.97	12.62	12.63	12.63	-2.09%	7,743,096
Oct 1, 2025	12.67	12.90	12.53	12.90	12.90	1.38%	6,128,684
Sep 30, 2025	12.61	12.79	12.55	12.73	12.73	0.83%	6,815,034
Sep 29, 2025	13.00	13.02	12.62	12.62	12.62	-2.77%	7,916,383
Sep 26, 2025	12.85	12.98	12.71	12.98	12.98	1.05%	7,325,796
Sep 25, 2025	12.79	12.85	12.57	12.85	12.85	1.82%	10,350,220
Sep 24, 2025	12.44	12.62	12.30	12.62	12.62	1.24%	8,435,303
Sep 23, 2025	12.76	12.76	12.35	12.46	12.46	-1.89%	8,457,022
Sep 22, 2025	12.65	12.72	12.48	12.70	12.70	0.20%	5,785,631
Sep 19, 2025	12.71	12.73	12.57	12.68	12.68	-0.82%	17,619,200
Sep 18, 2025	12.74	12.87	12.63	12.78	12.78	1.35%	6,303,360
Sep 17, 2025	12.85	12.85	12.52	12.61	12.61	-1.41%	9,309,965
Sep 16, 2025	12.77	12.95	12.70	12.79	12.79	0.27%	11,703,730
Sep 15, 2025	12.63	12.76	12.56	12.76	12.76	1.55%	6,535,521
Sep 12, 2025	12.35	12.56	12.29	12.56	12.56	2.07%	8,066,015
Sep 11, 2025	12.27	12.33	12.14	12.31	12.31	0.70%	5,537,071
Sep 10, 2025	12.27	12.27	12.06	12.22	12.22	0.08%	5,877,907
Sep 9, 2025	12.06	12.22	11.98	12.21	12.21	2.18%	9,467,692