BPER Banca SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.98	10.99	10.88	10.88	-	-1.45%	272,118
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
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