BPER Banca SpA (BIT:BPE)
Italy · Delayed Price · Currency is EUR 9.23
-0.01 (-0.06%)
Sep 18, 2025, 4:49 PM CET
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.37 | 9.41 | 9.12 | 9.24 | 9.24 | -1.28% | 10,380,589 |
| Sep 16, 2025 | 9.50 | 9.51 | 9.31 | 9.36 | 9.36 | -1.58% | 11,953,633 |
| Sep 15, 2025 | 9.43 | 9.56 | 9.40 | 9.51 | 9.51 | 1.93% | 10,716,423 |
| Sep 12, 2025 | 9.30 | 9.35 | 9.20 | 9.33 | 9.33 | 0.97% | 11,805,389 |
| Sep 11, 2025 | 9.18 | 9.26 | 9.09 | 9.24 | 9.24 | 1.20% | 11,498,436 |
| Sep 10, 2025 | 9.03 | 9.18 | 8.97 | 9.13 | 9.13 | 1.22% | 11,494,237 |
| Sep 9, 2025 | 8.83 | 9.03 | 8.79 | 9.02 | 9.02 | 2.27% | 11,314,372 |
| Sep 8, 2025 | 8.79 | 8.83 | 8.73 | 8.82 | 8.82 | 1.73% | 7,951,649 |
| Sep 5, 2025 | 8.82 | 8.83 | 8.61 | 8.67 | 8.67 | -1.14% | 7,972,990 |
| Sep 4, 2025 | 8.75 | 8.87 | 8.69 | 8.77 | 8.77 | 0.11% | 7,969,523 |
| Sep 3, 2025 | 8.76 | 8.78 | 8.58 | 8.76 | 8.76 | 0.57% | 8,343,404 |
| Sep 2, 2025 | 8.90 | 8.91 | 8.68 | 8.71 | 8.71 | -2.13% | 8,269,937 |
| Sep 1, 2025 | 8.92 | 8.98 | 8.83 | 8.90 | 8.90 | 0.23% | 5,910,253 |
| Aug 29, 2025 | 8.87 | 8.90 | 8.76 | 8.88 | 8.88 | - | 5,822,717 |
| Aug 28, 2025 | 8.78 | 8.91 | 8.74 | 8.88 | 8.88 | 1.25% | 9,370,167 |
| Aug 27, 2025 | 9.00 | 9.04 | 8.63 | 8.77 | 8.77 | -2.66% | 14,101,706 |
| Aug 26, 2025 | 9.07 | 9.07 | 8.91 | 9.01 | 9.01 | -1.31% | 19,145,189 |
| Aug 25, 2025 | 9.14 | 9.23 | 9.10 | 9.13 | 9.13 | -0.22% | 7,538,999 |
| Aug 22, 2025 | 9.11 | 9.19 | 9.06 | 9.15 | 9.15 | 0.22% | 8,801,569 |
| Aug 21, 2025 | 9.07 | 9.17 | 9.04 | 9.13 | 9.13 | 0.44% | 7,361,957 |
| Aug 20, 2025 | 9.10 | 9.10 | 8.98 | 9.09 | 9.09 | -0.33% | 8,559,371 |
| Aug 19, 2025 | 9.08 | 9.14 | 9.05 | 9.12 | 9.12 | 0.55% | 9,828,414 |
| Aug 18, 2025 | 9.22 | 9.22 | 8.96 | 9.07 | 9.07 | -0.33% | 9,232,773 |
| Aug 14, 2025 | 9.12 | 9.27 | 9.07 | 9.10 | 9.10 | -0.55% | 14,318,501 |
| Aug 13, 2025 | 9.00 | 9.22 | 8.98 | 9.15 | 9.15 | 2.12% | 15,122,676 |
| Aug 12, 2025 | 8.82 | 9.00 | 8.78 | 8.96 | 8.96 | 1.93% | 13,424,721 |
| Aug 11, 2025 | 8.80 | 8.85 | 8.66 | 8.79 | 8.79 | 0.80% | 9,708,510 |
| Aug 8, 2025 | 8.66 | 8.75 | 8.60 | 8.72 | 8.72 | 0.93% | 13,450,564 |
| Aug 7, 2025 | 8.70 | 8.75 | 8.47 | 8.64 | 8.64 | 0.35% | 17,494,099 |
| Aug 6, 2025 | 8.54 | 8.63 | 8.36 | 8.61 | 8.61 | 3.24% | 19,912,863 |
| Aug 5, 2025 | 8.51 | 8.52 | 8.27 | 8.34 | 8.34 | -1.18% | 11,342,621 |
| Aug 4, 2025 | 8.42 | 8.47 | 8.32 | 8.44 | 8.44 | 1.69% | 12,160,330 |
| Aug 1, 2025 | 8.55 | 8.56 | 8.21 | 8.30 | 8.30 | -3.94% | 22,611,163 |
| Jul 31, 2025 | 8.73 | 8.80 | 8.60 | 8.64 | 8.64 | -0.35% | 63,567,976 |
| Jul 30, 2025 | 8.42 | 8.75 | 8.34 | 8.67 | 8.67 | 3.09% | 22,954,391 |
| Jul 29, 2025 | 8.14 | 8.41 | 8.10 | 8.41 | 8.41 | 4.86% | 21,439,275 |
| Jul 28, 2025 | 7.90 | 8.07 | 7.87 | 8.02 | 8.02 | 2.17% | 19,771,015 |
| Jul 25, 2025 | 7.80 | 7.89 | 7.72 | 7.85 | 7.85 | 0.77% | 11,183,148 |
| Jul 24, 2025 | 7.91 | 7.95 | 7.63 | 7.79 | 7.79 | - | 19,513,133 |
| Jul 23, 2025 | 7.72 | 7.82 | 7.66 | 7.79 | 7.79 | 1.70% | 19,008,351 |
| Jul 22, 2025 | 7.54 | 7.69 | 7.50 | 7.66 | 7.66 | 1.06% | 13,206,198 |
| Jul 21, 2025 | 7.60 | 7.62 | 7.47 | 7.58 | 7.58 | -0.92% | 13,695,105 |
| Jul 18, 2025 | 7.54 | 7.71 | 7.53 | 7.65 | 7.65 | 1.86% | 32,323,256 |
| Jul 17, 2025 | 7.66 | 7.67 | 7.44 | 7.51 | 7.51 | -1.57% | 16,855,494 |
| Jul 16, 2025 | 7.71 | 7.75 | 7.63 | 7.63 | 7.63 | -1.04% | 9,533,440 |
| Jul 15, 2025 | 7.99 | 8.00 | 7.59 | 7.71 | 7.71 | -2.28% | 24,282,992 |
| Jul 14, 2025 | 7.22 | 7.89 | 7.22 | 7.89 | 7.89 | 6.48% | 28,924,827 |
| Jul 11, 2025 | 7.49 | 7.53 | 7.26 | 7.41 | 7.41 | -1.85% | 19,191,308 |
| Jul 10, 2025 | 7.69 | 7.71 | 7.54 | 7.55 | 7.55 | -1.82% | 13,363,031 |
| Jul 9, 2025 | 7.63 | 7.75 | 7.59 | 7.69 | 7.69 | 0.92% | 26,046,711 |