Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	12.85	12.96	12.80	12.84	-	-0.70%	1,698,976
Feb 26, 2026	12.95	13.00	12.84	12.93	12.93	0.43%	3,996,567
Feb 25, 2026	12.82	12.89	12.73	12.87	12.87	1.70%	4,054,008
Feb 24, 2026	12.93	12.95	12.61	12.66	12.66	-2.65%	7,099,410
Feb 23, 2026	12.98	13.07	12.86	13.00	13.00	0.85%	7,107,232
Feb 20, 2026	12.46	13.05	12.42	12.89	12.89	3.95%	17,861,580
Feb 19, 2026	12.35	12.51	12.28	12.40	12.40	0.65%	5,326,270
Feb 18, 2026	12.02	12.35	11.98	12.32	12.32	2.58%	5,867,175
Feb 17, 2026	11.82	12.02	11.82	12.01	12.01	0.97%	4,229,099
Feb 16, 2026	11.84	12.00	11.82	11.90	11.90	1.23%	3,918,686
Feb 13, 2026	12.30	12.30	11.73	11.75	11.75	-4.43%	10,800,470
Feb 12, 2026	12.45	12.67	12.30	12.30	12.30	-1.05%	6,151,865
Feb 11, 2026	12.63	12.74	12.39	12.43	12.43	-1.86%	6,681,268
Feb 10, 2026	12.94	12.96	12.60	12.66	12.66	-2.01%	8,568,458
Feb 9, 2026	12.85	13.07	12.78	12.92	12.92	0.62%	7,613,789
Feb 6, 2026	12.93	12.93	12.55	12.84	12.84	-0.70%	10,321,841
Feb 5, 2026	13.16	13.29	12.90	12.93	12.93	-1.86%	8,294,285
Feb 4, 2026	13.00	13.25	12.97	13.18	13.18	1.31%	10,404,890
Feb 3, 2026	13.10	13.15	12.96	13.01	13.01	-0.27%	7,975,967
Feb 2, 2026	12.49	13.04	12.46	13.04	13.04	3.33%	8,135,611
Jan 30, 2026	12.53	12.63	12.50	12.62	12.62	1.16%	3,364,916
Jan 29, 2026	12.62	12.67	12.42	12.48	12.48	-0.72%	4,592,635
Jan 28, 2026	12.79	12.79	12.48	12.57	12.57	-1.61%	4,806,596
Jan 27, 2026	12.72	12.80	12.66	12.77	12.77	1.31%	4,159,568
Jan 26, 2026	12.42	12.80	12.42	12.61	12.61	1.61%	6,458,926
Jan 23, 2026	12.59	12.59	12.36	12.41	12.41	-1.43%	4,064,569
Jan 22, 2026	12.60	12.67	12.50	12.59	12.59	0.88%	4,429,222
Jan 21, 2026	12.42	12.52	12.23	12.48	12.48	-0.28%	4,693,821
Jan 20, 2026	12.59	12.66	12.31	12.51	12.51	-1.61%	5,129,997
Jan 19, 2026	12.51	12.75	12.48	12.72	12.72	-0.24%	3,819,914
Jan 16, 2026	12.77	12.84	12.69	12.75	12.75	-0.47%	4,463,761
Jan 15, 2026	12.60	12.90	12.60	12.81	12.81	2.15%	8,717,869
Jan 14, 2026	12.86	12.89	12.54	12.54	12.54	-2.53%	8,643,948
Jan 13, 2026	12.94	13.01	12.86	12.86	12.86	-0.39%	6,457,758
Jan 12, 2026	12.80	12.95	12.63	12.91	12.91	1.97%	7,436,742
Jan 9, 2026	12.76	12.79	12.61	12.66	12.66	-0.63%	4,244,564
Jan 8, 2026	12.60	12.76	12.54	12.74	12.74	0.91%	3,863,005
Jan 7, 2026	12.71	12.80	12.58	12.63	12.63	-0.32%	5,468,220
Jan 6, 2026	13.02	13.12	12.66	12.67	12.67	-2.39%	6,790,480
Jan 5, 2026	13.07	13.18	12.87	12.98	12.98	-1.67%	9,331,426
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