BPER Banca SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	11.86	12.00	11.82	11.99	-	1.87%	857,292
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
Jan 2, 2026	11.60	11.85	11.51	11.77	11.77	1.42%	7,594,017
Dec 30, 2025	11.38	11.65	11.38	11.60	11.60	1.98%	6,391,637
Dec 29, 2025	11.51	11.52	11.38	11.38	11.38	-0.91%	5,289,306
Dec 23, 2025	11.44	11.51	11.33	11.48	11.48	0.39%	6,155,452
Dec 22, 2025	11.50	11.55	11.38	11.44	11.44	-0.31%	6,918,656
Dec 19, 2025	11.45	11.51	11.36	11.47	11.47	0.61%	26,830,050
Dec 18, 2025	11.20	11.43	11.15	11.40	11.40	1.74%	13,875,130
Dec 17, 2025	10.98	11.24	10.96	11.21	11.21	2.66%	12,465,450
Dec 16, 2025	11.02	11.07	10.86	10.92	10.92	-0.95%	8,451,111
Dec 15, 2025	10.82	11.03	10.81	11.02	11.02	2.46%	10,408,560
Dec 12, 2025	10.94	10.97	10.75	10.76	10.76	-0.74%	9,060,667
Dec 11, 2025	10.69	10.88	10.58	10.84	10.84	1.36%	8,289,390
Dec 10, 2025	10.59	10.72	10.48	10.69	10.69	0.66%	6,153,318
Dec 9, 2025	10.52	10.69	10.49	10.62	10.62	1.43%	7,014,100
Dec 8, 2025	10.41	10.50	10.33	10.47	10.47	0.87%	5,017,212
Dec 5, 2025	10.60	10.62	10.37	10.38	10.38	-1.19%	7,207,391
Dec 4, 2025	10.57	10.58	10.36	10.51	10.51	0.14%	6,710,188