BPER Banca SpA (BIT:BPE)
Italy · Delayed Price · Currency is EUR 10.51
+0.16 (1.50%)
Nov 3, 2025, 2:45 PM CET
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.32 | 10.47 | 10.29 | 10.36 | 10.36 | 0.48% | 14,542,580 |
| Oct 30, 2025 | 10.33 | 10.38 | 10.15 | 10.31 | 10.31 | 0.68% | 13,946,343 |
| Oct 29, 2025 | 9.98 | 10.25 | 9.98 | 10.24 | 10.24 | 2.61% | 12,145,964 |
| Oct 28, 2025 | 9.96 | 10.01 | 9.89 | 9.98 | 9.98 | 0.40% | 9,120,064 |
| Oct 27, 2025 | 9.77 | 9.94 | 9.75 | 9.94 | 9.94 | 2.79% | 11,063,420 |
| Oct 24, 2025 | 9.55 | 9.71 | 9.54 | 9.67 | 9.67 | 2.00% | 13,191,280 |
| Oct 23, 2025 | 9.70 | 9.79 | 9.41 | 9.48 | 9.48 | -1.96% | 17,253,806 |
| Oct 22, 2025 | 9.97 | 10.03 | 9.67 | 9.67 | 9.67 | -3.11% | 21,959,422 |
| Oct 21, 2025 | 9.93 | 10.31 | 9.93 | 9.98 | 9.98 | 4.50% | 37,447,270 |
| Oct 20, 2025 | 9.49 | 9.67 | 9.45 | 9.55 | 9.55 | 3.24% | 13,166,658 |
| Oct 17, 2025 | 9.18 | 9.38 | 9.06 | 9.25 | 9.25 | -1.60% | 15,242,514 |
| Oct 16, 2025 | 9.25 | 9.47 | 9.16 | 9.40 | 9.40 | 1.73% | 10,586,029 |
| Oct 15, 2025 | 9.56 | 9.62 | 9.23 | 9.24 | 9.24 | -3.04% | 9,590,304 |
| Oct 14, 2025 | 9.54 | 9.54 | 9.37 | 9.53 | 9.53 | -1.14% | 12,784,979 |
| Oct 13, 2025 | 9.66 | 9.78 | 9.61 | 9.64 | 9.64 | 0.63% | 8,521,755 |
| Oct 10, 2025 | 9.80 | 9.86 | 9.58 | 9.58 | 9.58 | -2.24% | 11,531,915 |
| Oct 9, 2025 | 9.69 | 9.82 | 9.67 | 9.80 | 9.80 | 1.03% | 11,206,958 |
| Oct 8, 2025 | 9.65 | 9.86 | 9.65 | 9.70 | 9.70 | 0.83% | 13,997,277 |
| Oct 7, 2025 | 9.68 | 9.73 | 9.57 | 9.62 | 9.62 | -1.84% | 14,532,218 |
| Oct 6, 2025 | 9.70 | 9.85 | 9.61 | 9.80 | 9.80 | 1.24% | 12,571,015 |
| Oct 3, 2025 | 9.76 | 9.84 | 9.66 | 9.68 | 9.68 | -0.21% | 9,254,367 |
| Oct 2, 2025 | 9.70 | 9.84 | 9.64 | 9.70 | 9.70 | 0.94% | 14,128,763 |
| Oct 1, 2025 | 9.44 | 9.64 | 9.25 | 9.61 | 9.61 | 1.80% | 12,593,423 |
| Sep 30, 2025 | 9.43 | 9.48 | 9.33 | 9.44 | 9.44 | 0.11% | 8,298,695 |
| Sep 29, 2025 | 9.63 | 9.63 | 9.39 | 9.43 | 9.43 | -1.98% | 11,444,901 |
| Sep 26, 2025 | 9.45 | 9.66 | 9.45 | 9.62 | 9.62 | 2.12% | 13,788,635 |
| Sep 25, 2025 | 9.40 | 9.45 | 9.33 | 9.42 | 9.42 | - | 8,693,591 |
| Sep 24, 2025 | 9.39 | 9.45 | 9.28 | 9.42 | 9.42 | -0.11% | 8,237,654 |
| Sep 23, 2025 | 9.49 | 9.53 | 9.33 | 9.43 | 9.43 | -0.32% | 7,214,743 |
| Sep 22, 2025 | 9.43 | 9.46 | 9.32 | 9.46 | 9.46 | 0.32% | 7,345,362 |
| Sep 19, 2025 | 9.30 | 9.48 | 9.26 | 9.43 | 9.43 | 1.51% | 20,294,896 |
| Sep 18, 2025 | 9.30 | 9.38 | 9.14 | 9.29 | 9.29 | 0.54% | 9,134,027 |
| 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 |