BPER Banca SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	11.91	11.94	11.82	11.85	-	-0.46%	239,020
Jan 27, 2026	11.77	11.97	11.69	11.91	11.91	1.54%	6,057,779
Jan 26, 2026	11.64	11.84	11.59	11.73	11.73	0.95%	7,070,745
Jan 23, 2026	11.79	11.79	11.57	11.62	11.62	-1.57%	5,476,473
Jan 22, 2026	11.80	11.86	11.75	11.80	11.80	1.33%	7,501,250
Jan 21, 2026	11.70	11.72	11.44	11.65	11.65	-0.89%	9,407,854
Jan 20, 2026	12.06	12.06	11.66	11.75	11.75	-2.61%	8,459,078
Jan 19, 2026	11.95	12.12	11.88	12.07	12.07	-0.74%	6,288,263
Jan 16, 2026	12.16	12.17	12.07	12.16	12.16	-	5,452,002
Jan 15, 2026	12.11	12.21	12.07	12.16	12.16	0.79%	6,762,084
Jan 14, 2026	12.06	12.12	11.96	12.06	12.06	0.04%	6,740,973
Jan 13, 2026	12.10	12.10	11.94	12.06	12.06	0.37%	6,339,265
Jan 12, 2026	11.95	12.08	11.77	12.01	12.01	-0.12%	7,772,827
Jan 9, 2026	12.16	12.16	11.94	12.03	12.03	-0.70%	7,534,903
Jan 8, 2026	11.96	12.12	11.91	12.11	12.11	0.62%	4,873,467
Jan 7, 2026	12.11	12.18	11.90	12.04	12.04	-0.58%	9,185,463
Jan 6, 2026	12.28	12.46	12.11	12.11	12.11	-0.78%	10,190,670
Jan 5, 2026	12.05	12.21	11.97	12.20	12.20	3.70%	11,123,520
Jan 2, 2026	11.60	11.85	11.51	11.77	11.77	1.42%	7,594,017
Dec 30, 2025	11.38	11.65	11.38	11.60	11.60	1.98%	6,391,637
Dec 29, 2025	11.51	11.52	11.38	11.38	11.38	-0.91%	5,289,306
Dec 23, 2025	11.44	11.51	11.33	11.48	11.48	0.39%	6,155,452
Dec 22, 2025	11.50	11.55	11.38	11.44	11.44	-0.31%	6,918,656
Dec 19, 2025	11.45	11.51	11.36	11.47	11.47	0.61%	26,830,050
Dec 18, 2025	11.20	11.43	11.15	11.40	11.40	1.74%	13,875,130
Dec 17, 2025	10.98	11.24	10.96	11.21	11.21	2.66%	12,465,450
Dec 16, 2025	11.02	11.07	10.86	10.92	10.92	-0.95%	8,451,111
Dec 15, 2025	10.82	11.03	10.81	11.02	11.02	2.46%	10,408,560
Dec 12, 2025	10.94	10.97	10.75	10.76	10.76	-0.74%	9,060,667
Dec 11, 2025	10.69	10.88	10.58	10.84	10.84	1.36%	8,289,390
Dec 10, 2025	10.59	10.72	10.48	10.69	10.69	0.66%	6,153,318
Dec 9, 2025	10.52	10.69	10.49	10.62	10.62	1.43%	7,014,100
Dec 8, 2025	10.41	10.50	10.33	10.47	10.47	0.87%	5,017,212
Dec 5, 2025	10.60	10.62	10.37	10.38	10.38	-1.19%	7,207,391
Dec 4, 2025	10.57	10.58	10.36	10.51	10.51	0.14%	6,710,188
Dec 3, 2025	10.69	10.71	10.49	10.49	10.49	-1.04%	7,844,184
Dec 2, 2025	10.46	10.65	10.45	10.60	10.60	1.87%	11,457,310
Dec 1, 2025	10.39	10.41	10.20	10.41	10.41	0.24%	7,892,562
Nov 28, 2025	10.31	10.45	10.27	10.38	10.38	0.63%	5,639,255
Nov 27, 2025	10.36	10.43	10.26	10.32	10.32	-0.34%	6,277,723
Nov 26, 2025	10.18	10.38	10.16	10.35	10.35	2.07%	6,079,399
Nov 25, 2025	10.05	10.24	9.96	10.14	10.14	0.95%	8,120,894
Nov 24, 2025	10.22	10.26	9.96	10.05	10.05	-1.37%	10,978,950
Nov 21, 2025	9.95	10.21	9.93	10.19	10.09	-	10,189,740
Nov 20, 2025	10.38	10.42	10.19	10.19	10.09	-0.20%	9,425,788
Nov 19, 2025	10.15	10.26	10.00	10.21	10.10	1.29%	13,016,740
Nov 18, 2025	10.20	10.30	9.94	10.08	9.98	-3.40%	11,943,140
Nov 17, 2025	10.42	10.49	10.38	10.43	10.33	0.68%	7,653,105
Nov 14, 2025	10.59	10.59	10.29	10.36	10.26	-3.81%	20,043,920
Nov 13, 2025	10.91	10.98	10.77	10.77	10.66	-0.42%	15,892,700