Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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