BPER Banca SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.00	14.21	13.97	14.07	14.07	0.82%	10,328,050
Jul 30, 2026	13.64	13.97	13.56	13.96	13.96	2.26%	7,635,406
Jul 29, 2026	13.81	13.93	13.60	13.65	13.65	-1.24%	6,840,736
Jul 28, 2026	13.95	14.01	13.72	13.82	13.82	-0.90%	7,848,428
Jul 27, 2026	13.99	14.10	13.89	13.95	13.95	0.26%	8,688,607
Jul 24, 2026	13.58	13.91	13.51	13.91	13.91	2.75%	6,313,927
Jul 23, 2026	13.80	13.80	13.47	13.54	13.54	-1.97%	6,523,309
Jul 22, 2026	13.65	13.86	13.59	13.81	13.81	0.92%	9,190,442
Jul 21, 2026	13.69	13.73	13.57	13.68	13.68	0.32%	7,584,722
Jul 20, 2026	13.68	13.79	13.60	13.64	13.64	-0.44%	7,117,861
Jul 17, 2026	13.65	13.70	13.44	13.70	13.70	-0.68%	8,268,481
Jul 16, 2026	13.86	13.86	13.69	13.79	13.79	-0.07%	5,195,850
Jul 15, 2026	13.91	13.94	13.79	13.80	13.80	-0.69%	6,260,064
Jul 14, 2026	13.90	14.00	13.73	13.90	13.90	-1.03%	8,900,745
Jul 13, 2026	13.97	14.14	13.94	14.04	14.04	0.47%	5,731,656
Jul 10, 2026	13.99	14.08	13.95	13.98	13.98	0.09%	5,251,111
Jul 9, 2026	13.98	14.05	13.92	13.97	13.97	0.87%	5,779,076
Jul 8, 2026	13.87	13.89	13.56	13.85	13.85	-0.94%	7,168,002
Jul 7, 2026	14.04	14.11	13.97	13.98	13.98	-0.57%	9,211,576
Jul 6, 2026	14.00	14.10	13.95	14.06	14.06	0.80%	6,583,844
Jul 3, 2026	13.86	13.99	13.83	13.95	13.95	1.10%	5,706,846
Jul 2, 2026	13.66	13.92	13.66	13.79	13.79	0.98%	8,995,740
Jul 1, 2026	13.70	13.70	13.50	13.66	13.66	-0.52%	5,436,488
Jun 30, 2026	13.33	13.73	13.30	13.73	13.73	3.06%	7,672,695
Jun 29, 2026	13.52	13.52	13.18	13.32	13.32	-1.04%	5,919,740
Jun 26, 2026	13.50	13.51	13.30	13.46	13.46	-0.77%	4,906,585
Jun 25, 2026	13.62	13.69	13.46	13.57	13.57	-0.38%	5,674,761
Jun 24, 2026	13.79	13.80	13.52	13.62	13.62	-1.40%	7,412,788
Jun 23, 2026	13.81	13.93	13.70	13.81	13.81	-0.65%	8,026,786
Jun 22, 2026	13.88	13.98	13.79	13.90	13.90	0.75%	5,842,695
Jun 19, 2026	13.93	13.97	13.78	13.80	13.80	-0.58%	18,763,350
Jun 18, 2026	13.89	13.92	13.67	13.88	13.88	0.86%	9,747,394
Jun 17, 2026	13.63	13.91	13.62	13.76	13.76	0.88%	10,165,470
Jun 16, 2026	13.51	13.70	13.51	13.64	13.64	1.20%	10,022,850
Jun 15, 2026	13.27	13.51	13.22	13.48	13.48	3.34%	10,890,900
Jun 12, 2026	12.90	13.10	12.89	13.04	13.04	2.53%	13,550,220
Jun 11, 2026	12.71	12.82	12.60	12.72	12.72	0.55%	7,842,811
Jun 10, 2026	12.66	12.74	12.45	12.65	12.65	0.21%	8,527,525
Jun 9, 2026	12.35	12.85	12.34	12.63	12.63	2.90%	19,115,630
Jun 8, 2026	11.59	12.34	11.53	12.27	12.27	5.18%	22,721,836
Jun 5, 2026	11.70	11.75	11.62	11.67	11.67	-0.05%	4,723,239
Jun 4, 2026	11.49	11.69	11.47	11.67	11.67	1.57%	5,109,720
Jun 3, 2026	11.68	11.70	11.49	11.49	11.49	-2.11%	4,664,563
Jun 2, 2026	11.71	11.75	11.59	11.74	11.74	0.74%	4,720,681
Jun 1, 2026	11.62	11.82	11.56	11.65	11.65	0.31%	6,291,252
May 29, 2026	11.77	11.79	11.62	11.62	11.62	-0.46%	14,828,770
May 28, 2026	11.60	11.73	11.53	11.67	11.67	-0.26%	6,049,764
May 27, 2026	11.61	11.80	11.60	11.70	11.70	1.39%	6,827,928
May 26, 2026	11.78	11.79	11.54	11.54	11.54	-1.92%	6,511,557
May 25, 2026	11.59	11.81	11.53	11.77	11.77	2.40%	6,620,017