BPER Banca SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	11.29	11.35	11.18	11.19	-	-3.24%	2,644,375
Apr 1, 2026	11.47	11.57	11.39	11.56	11.56	3.82%	9,820,610
Mar 31, 2026	10.93	11.24	10.89	11.14	11.14	1.74%	7,244,804
Mar 30, 2026	10.83	10.95	10.71	10.95	10.95	0.74%	6,532,208
Mar 27, 2026	11.08	11.15	10.76	10.87	10.87	-1.63%	5,410,482
Mar 26, 2026	11.07	11.19	10.97	11.05	11.05	-0.94%	6,829,204
Mar 25, 2026	11.02	11.18	10.98	11.15	11.15	2.67%	6,967,001
Mar 24, 2026	10.85	10.94	10.66	10.86	10.86	0.23%	6,764,386
Mar 23, 2026	10.28	10.96	10.09	10.84	10.84	3.54%	12,831,060
Mar 20, 2026	10.79	11.02	10.38	10.47	10.47	-2.47%	19,481,572
Mar 19, 2026	10.98	11.03	10.61	10.73	10.73	-3.90%	10,105,060
Mar 18, 2026	11.15	11.43	11.12	11.17	11.17	1.27%	6,366,091
Mar 17, 2026	10.95	11.18	10.87	11.03	11.03	0.64%	4,916,133
Mar 16, 2026	11.05	11.12	10.82	10.96	10.96	-0.14%	5,548,223
Mar 13, 2026	10.98	11.16	10.80	10.97	10.97	-0.63%	7,243,878
Mar 12, 2026	11.20	11.48	10.98	11.04	11.04	-2.04%	7,251,411
Mar 11, 2026	11.21	11.54	11.19	11.27	11.27	-0.18%	8,699,918
Mar 10, 2026	11.12	11.36	11.09	11.29	11.29	4.83%	10,219,930
Mar 9, 2026	10.20	10.80	10.19	10.77	10.77	0.19%	11,641,434
Mar 6, 2026	11.22	11.30	10.60	10.75	10.75	-3.80%	14,669,750
Mar 5, 2026	11.40	11.60	11.17	11.18	11.18	-2.40%	7,295,846
Mar 4, 2026	10.92	11.51	10.82	11.45	11.45	4.04%	14,109,240
Mar 3, 2026	11.40	11.40	10.78	11.01	11.01	-4.43%	15,216,540
Mar 2, 2026	11.45	11.65	11.36	11.52	11.52	-4.12%	11,393,990
Feb 27, 2026	12.33	12.39	11.94	12.01	12.01	-2.44%	11,260,273
Feb 26, 2026	12.23	12.34	12.12	12.31	12.31	0.98%	6,766,806
Feb 25, 2026	12.18	12.29	12.11	12.19	12.19	0.83%	5,302,589
Feb 24, 2026	12.35	12.36	11.95	12.09	12.09	-2.54%	10,165,170
Feb 23, 2026	12.40	12.61	12.34	12.41	12.41	-0.04%	6,023,324
Feb 20, 2026	11.97	12.45	11.96	12.41	12.41	4.07%	9,697,894
Feb 19, 2026	12.02	12.12	11.86	11.93	11.93	-0.25%	5,419,912
Feb 18, 2026	11.86	12.05	11.82	11.96	11.96	1.57%	5,469,518
Feb 17, 2026	11.62	11.89	11.60	11.77	11.77	0.09%	5,374,583
Feb 16, 2026	11.65	11.84	11.64	11.76	11.76	1.86%	5,856,976
Feb 13, 2026	12.26	12.28	11.55	11.55	11.55	-5.72%	13,164,200
Feb 12, 2026	12.55	12.74	12.11	12.25	12.25	-2.31%	8,019,309
Feb 11, 2026	12.66	12.81	12.46	12.54	12.54	-1.45%	8,667,270
Feb 10, 2026	12.80	12.86	12.61	12.72	12.72	-0.43%	9,289,805
Feb 9, 2026	12.80	12.88	12.66	12.78	12.78	1.11%	7,777,724
Feb 6, 2026	12.41	12.75	12.36	12.64	12.64	2.27%	10,678,350
Feb 5, 2026	12.55	12.86	12.25	12.36	12.36	0.32%	15,250,970
Feb 4, 2026	12.43	12.61	12.32	12.32	12.32	-0.93%	11,418,507
Feb 3, 2026	12.30	12.53	12.30	12.43	12.43	1.30%	10,114,720
Feb 2, 2026	11.74	12.30	11.69	12.27	12.27	3.50%	8,387,519
Jan 30, 2026	11.77	11.93	11.73	11.86	11.86	1.02%	4,824,798
Jan 29, 2026	11.79	11.94	11.64	11.74	11.74	0.13%	5,398,052
Jan 28, 2026	11.91	11.94	11.61	11.72	11.72	-1.55%	5,792,167
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