Banco BPM S.p.A. (BIT:BAMI)
Italy · Delayed Price · Currency is EUR 10.86
-0.34 (-3.04%)
Aug 1, 2025, 5:39 PM CET
Banco BPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 10.04 | 10.16 | 10.03 | 10.12 | 10.12 | 0.90% | 4,947,540 |
| Jun 17, 2025 | 10.01 | 10.06 | 9.83 | 10.03 | 10.03 | -0.40% | 6,092,386 |
| Jun 16, 2025 | 9.94 | 10.13 | 9.94 | 10.07 | 10.07 | 1.51% | 5,984,657 |
| Jun 13, 2025 | 9.86 | 9.93 | 9.77 | 9.92 | 9.92 | -1.39% | 7,349,347 |
| Jun 12, 2025 | 9.94 | 10.10 | 9.91 | 10.06 | 10.06 | 0.10% | 5,753,674 |
| Jun 11, 2025 | 10.12 | 10.16 | 9.97 | 10.05 | 10.05 | -0.59% | 6,793,326 |
| Jun 10, 2025 | 10.42 | 10.42 | 10.10 | 10.11 | 10.11 | -2.60% | 6,035,357 |
| Jun 9, 2025 | 10.39 | 10.42 | 10.31 | 10.38 | 10.38 | 0.48% | 3,451,380 |
| Jun 6, 2025 | 10.35 | 10.44 | 10.31 | 10.33 | 10.33 | -0.19% | 8,198,195 |
| Jun 5, 2025 | 10.12 | 10.35 | 10.12 | 10.35 | 10.35 | 2.07% | 8,000,268 |
| Jun 4, 2025 | 10.21 | 10.24 | 10.04 | 10.14 | 10.14 | -0.29% | 7,411,711 |
| Jun 3, 2025 | 10.14 | 10.19 | 9.97 | 10.17 | 10.17 | 0.49% | 5,437,685 |
| Jun 2, 2025 | 10.14 | 10.21 | 10.03 | 10.12 | 10.12 | 0.10% | 4,822,070 |
| May 30, 2025 | 10.12 | 10.18 | 10.01 | 10.11 | 10.11 | -0.10% | 18,539,815 |
| May 29, 2025 | 10.20 | 10.21 | 10.07 | 10.12 | 10.12 | 0.30% | 4,722,767 |
| May 28, 2025 | 9.90 | 10.24 | 9.90 | 10.09 | 10.09 | 2.33% | 10,322,167 |
| May 27, 2025 | 9.85 | 9.88 | 9.78 | 9.86 | 9.86 | 0.41% | 5,305,848 |
| May 26, 2025 | 9.90 | 9.92 | 9.77 | 9.82 | 9.82 | 0.20% | 5,087,818 |