BPER Banca SpA (BIT:BPE)
Italy · Delayed Price · Currency is EUR 9.15
+0.02 (0.18%)
Aug 22, 2025, 5:35 PM CET
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 7.68 | 7.71 | 7.56 | 7.62 | 7.62 | -0.39% | 19,154,197 |
| Jul 7, 2025 | 7.51 | 7.65 | 7.48 | 7.65 | 7.65 | 2.00% | 16,400,744 |
| Jul 4, 2025 | 7.57 | 7.66 | 7.41 | 7.50 | 7.50 | -1.96% | 21,248,457 |
| Jul 3, 2025 | 7.59 | 7.65 | 7.50 | 7.65 | 7.65 | 0.92% | 8,496,748 |
| Jul 2, 2025 | 7.56 | 7.63 | 7.49 | 7.58 | 7.58 | 1.34% | 9,647,728 |
| Jul 1, 2025 | 7.70 | 7.70 | 7.48 | 7.48 | 7.48 | -3.11% | 8,663,868 |
| Jun 30, 2025 | 7.63 | 7.72 | 7.53 | 7.72 | 7.72 | 1.58% | 11,102,107 |
| Jun 27, 2025 | 7.61 | 7.61 | 7.46 | 7.60 | 7.60 | 0.66% | 6,811,146 |
| Jun 26, 2025 | 7.60 | 7.64 | 7.49 | 7.55 | 7.55 | -0.66% | 7,467,133 |
| Jun 25, 2025 | 7.71 | 7.71 | 7.53 | 7.60 | 7.60 | -1.30% | 7,635,882 |
| Jun 24, 2025 | 7.65 | 7.72 | 7.59 | 7.70 | 7.70 | 2.94% | 11,071,245 |
| Jun 23, 2025 | 7.59 | 7.62 | 7.39 | 7.48 | 7.48 | -2.09% | 7,826,011 |
| Jun 20, 2025 | 7.46 | 7.64 | 7.45 | 7.64 | 7.64 | 2.55% | 23,916,632 |
| Jun 19, 2025 | 7.57 | 7.61 | 7.43 | 7.45 | 7.45 | -1.97% | 9,003,532 |
| Jun 18, 2025 | 7.55 | 7.64 | 7.53 | 7.60 | 7.60 | 0.66% | 7,384,364 |
| Jun 17, 2025 | 7.66 | 7.66 | 7.46 | 7.55 | 7.55 | -2.08% | 10,552,204 |
| Jun 16, 2025 | 7.60 | 7.71 | 7.58 | 7.71 | 7.71 | 2.12% | 8,208,499 |
| Jun 13, 2025 | 7.45 | 7.58 | 7.44 | 7.55 | 7.55 | -1.31% | 11,543,244 |