Banco BPM S.p.A. (BIT:BAMI)
Italy · Delayed Price · Currency is EUR 11.70
+0.04 (0.30%)
Aug 28, 2025, 9:45 AM CET
Banco BPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.70 | 11.79 | 11.69 | 11.73 | 11.73 | 0.47% | 265,900 |
| Aug 27, 2025 | 11.86 | 11.88 | 11.54 | 11.67 | 11.67 | -1.93% | 5,301,014 |
| Aug 26, 2025 | 11.90 | 11.93 | 11.70 | 11.90 | 11.90 | -0.83% | 6,827,355 |
| Aug 25, 2025 | 12.02 | 12.13 | 11.99 | 12.00 | 12.00 | -0.58% | 3,552,338 |
| Aug 22, 2025 | 11.99 | 12.12 | 11.96 | 12.07 | 12.07 | 0.17% | 3,821,910 |
| Aug 21, 2025 | 11.92 | 12.05 | 11.90 | 12.05 | 12.05 | 1.09% | 4,019,803 |
| Aug 20, 2025 | 11.96 | 11.98 | 11.86 | 11.92 | 11.92 | -0.33% | 3,246,296 |
| Aug 19, 2025 | 11.95 | 12.06 | 11.92 | 11.96 | 11.96 | 0.34% | 4,548,889 |
| Aug 18, 2025 | 12.00 | 12.00 | 11.78 | 11.92 | 11.92 | -0.25% | 3,731,274 |
| Aug 14, 2025 | 11.90 | 11.95 | 11.86 | 11.95 | 11.95 | 0.84% | 4,662,467 |
| Aug 13, 2025 | 11.72 | 11.85 | 11.72 | 11.85 | 11.85 | 1.28% | 4,276,775 |
| Aug 12, 2025 | 11.65 | 11.70 | 11.58 | 11.70 | 11.70 | 0.43% | 4,498,251 |
| Aug 11, 2025 | 11.62 | 11.67 | 11.50 | 11.65 | 11.65 | 0.78% | 4,967,154 |
| Aug 8, 2025 | 11.35 | 11.58 | 11.33 | 11.56 | 11.56 | 2.39% | 5,907,923 |
| Aug 7, 2025 | 11.38 | 11.48 | 11.29 | 11.29 | 11.29 | 0.18% | 6,014,976 |
| Aug 6, 2025 | 11.30 | 11.32 | 11.09 | 11.27 | 11.27 | 2.18% | 8,177,236 |
| Aug 5, 2025 | 11.19 | 11.31 | 10.96 | 11.03 | 11.03 | -0.72% | 5,217,018 |
| Aug 4, 2025 | 10.93 | 11.17 | 10.92 | 11.11 | 11.11 | 2.30% | 5,634,295 |
| Aug 1, 2025 | 11.08 | 11.22 | 10.82 | 10.86 | 10.86 | -3.04% | 7,821,244 |
| Jul 31, 2025 | 11.06 | 11.23 | 11.04 | 11.20 | 11.20 | 2.19% | 8,778,411 |
| Jul 30, 2025 | 10.80 | 11.01 | 10.76 | 10.96 | 10.96 | 1.39% | 6,635,069 |
| Jul 29, 2025 | 10.54 | 10.82 | 10.54 | 10.81 | 10.81 | 2.95% | 6,940,320 |
| Jul 28, 2025 | 10.43 | 10.63 | 10.39 | 10.50 | 10.50 | 1.74% | 7,707,407 |
| Jul 25, 2025 | 10.16 | 10.34 | 10.15 | 10.32 | 10.32 | 1.08% | 4,600,599 |
| Jul 24, 2025 | 10.16 | 10.21 | 10.03 | 10.21 | 10.21 | 1.39% | 7,394,606 |
| Jul 23, 2025 | 9.95 | 10.18 | 9.82 | 10.07 | 10.07 | -2.52% | 23,389,092 |
| Jul 22, 2025 | 10.14 | 10.46 | 10.07 | 10.33 | 10.33 | 1.27% | 8,145,710 |
| Jul 21, 2025 | 10.32 | 10.34 | 10.07 | 10.20 | 10.20 | -1.64% | 5,323,022 |
| Jul 18, 2025 | 10.39 | 10.43 | 10.31 | 10.37 | 10.37 | 0.29% | 4,417,476 |
| Jul 17, 2025 | 10.35 | 10.36 | 10.23 | 10.34 | 10.34 | 0.58% | 3,687,679 |
| Jul 16, 2025 | 10.32 | 10.46 | 10.22 | 10.28 | 10.28 | - | 5,062,645 |
| Jul 15, 2025 | 10.56 | 10.60 | 10.26 | 10.28 | 10.28 | -2.56% | 5,255,935 |
| Jul 14, 2025 | 10.05 | 10.55 | 9.98 | 10.55 | 10.55 | 5.18% | 9,604,513 |
| Jul 11, 2025 | 10.36 | 10.41 | 10.00 | 10.03 | 10.03 | -3.74% | 9,361,023 |
| Jul 10, 2025 | 10.75 | 10.75 | 10.41 | 10.42 | 10.42 | -2.89% | 5,545,274 |
| Jul 9, 2025 | 10.60 | 10.73 | 10.51 | 10.73 | 10.73 | 2.29% | 10,156,138 |
| Jul 8, 2025 | 10.14 | 10.64 | 10.02 | 10.49 | 10.49 | 3.55% | 18,208,869 |
| Jul 7, 2025 | 10.00 | 10.13 | 10.00 | 10.13 | 10.13 | 1.20% | 4,465,878 |
| Jul 4, 2025 | 10.05 | 10.11 | 9.95 | 10.01 | 10.01 | -0.89% | 3,051,370 |
| Jul 3, 2025 | 10.02 | 10.11 | 9.95 | 10.10 | 10.10 | 0.90% | 4,039,040 |
| Jul 2, 2025 | 9.89 | 10.01 | 9.89 | 10.01 | 10.01 | 1.93% | 5,332,087 |
| Jul 1, 2025 | 9.94 | 9.94 | 9.82 | 9.82 | 9.82 | -0.91% | 3,823,221 |
| Jun 30, 2025 | 9.97 | 10.00 | 9.88 | 9.91 | 9.91 | -0.70% | 7,383,201 |
| Jun 27, 2025 | 9.93 | 9.98 | 9.77 | 9.98 | 9.98 | 0.91% | 3,528,198 |
| Jun 26, 2025 | 9.87 | 9.92 | 9.79 | 9.89 | 9.89 | - | 3,218,107 |
| Jun 25, 2025 | 9.96 | 9.97 | 9.81 | 9.89 | 9.89 | -0.70% | 3,312,959 |
| Jun 24, 2025 | 9.82 | 10.00 | 9.81 | 9.96 | 9.96 | 3.43% | 6,209,734 |
| Jun 23, 2025 | 9.75 | 9.80 | 9.55 | 9.63 | 9.63 | -2.03% | 4,918,002 |
| Jun 20, 2025 | 9.75 | 10.00 | 9.75 | 9.83 | 9.83 | 0.20% | 14,430,789 |
| Jun 19, 2025 | 10.06 | 10.07 | 9.81 | 9.81 | 9.81 | -3.06% | 6,822,793 |