BPER Banca SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	13.03	13.05	12.74	12.79	12.79	-3.33%	6,065,554
Oct 21, 2026	13.14	13.25	13.04	13.23	13.23	1.27%	5,078,181
Oct 20, 2026	13.05	13.21	12.78	13.07	13.07	-0.62%	4,773,211
Oct 19, 2026	13.27	13.31	13.04	13.15	13.15	-2.22%	4,752,700
Oct 16, 2026	13.32	13.46	13.32	13.45	13.45	1.17%	3,991,583
Oct 15, 2026	13.39	13.57	13.26	13.29	13.29	-1.29%	6,152,619
Oct 14, 2026	13.73	13.75	13.41	13.46	13.46	-1.97%	5,340,944
Oct 13, 2026	13.70	13.84	13.69	13.73	13.73	1.10%	4,520,456
Oct 12, 2026	13.37	13.67	13.37	13.58	13.58	2.18%	5,173,468
Oct 9, 2026	13.31	13.52	13.29	13.29	13.29	0.62%	4,987,316
Oct 8, 2026	13.15	13.41	13.09	13.21	13.21	-2.21%	6,537,751
Oct 7, 2026	13.90	13.98	13.40	13.51	13.51	-3.69%	6,902,114
Oct 6, 2026	13.89	14.07	13.88	14.03	14.03	1.53%	5,321,445
Oct 5, 2026	13.55	13.88	13.50	13.82	13.82	2.33%	5,998,542
Oct 2, 2026	13.63	13.67	13.21	13.50	13.50	-1.04%	8,603,104
Oct 1, 2026	13.89	13.99	13.64	13.64	13.64	-3.55%	7,855,358
Sep 30, 2026	14.22	14.44	14.12	14.15	14.15	-0.35%	7,178,849
Sep 29, 2026	14.30	14.49	14.20	14.20	14.20	-0.45%	4,245,240
Sep 28, 2026	14.40	14.46	14.17	14.26	14.26	-0.60%	4,453,267
Sep 25, 2026	14.18	14.42	14.17	14.35	14.35	2.06%	5,155,274
Sep 24, 2026	14.12	14.28	14.06	14.06	14.06	-1.26%	4,015,642
Sep 23, 2026	14.37	14.46	14.10	14.24	14.24	-0.56%	5,167,943
Sep 22, 2026	14.54	14.54	14.31	14.32	14.32	-1.09%	4,567,112
Sep 21, 2026	14.33	14.53	14.27	14.47	14.47	1.92%	4,455,831
Sep 18, 2026	14.45	14.50	14.12	14.20	14.20	-1.74%	10,856,597
Sep 17, 2026	14.38	14.56	14.34	14.45	14.45	1.01%	6,074,983
Sep 16, 2026	14.26	14.38	14.19	14.31	14.31	0.86%	5,044,380
Sep 15, 2026	14.30	14.30	14.04	14.19	14.19	-1.66%	5,113,311
Sep 14, 2026	14.25	14.43	14.19	14.43	14.43	0.50%	6,536,807
Sep 11, 2026	14.25	14.37	14.19	14.36	14.36	1.18%	4,874,209
Sep 10, 2026	14.38	14.45	14.04	14.19	14.19	-1.17%	4,955,815
Sep 9, 2026	14.25	14.36	13.98	14.36	14.36	-0.37%	6,253,572
Sep 8, 2026	14.26	14.42	14.17	14.41	14.41	0.64%	4,143,682
Sep 7, 2026	14.32	14.32	14.13	14.32	14.32	0.34%	2,946,112
Sep 4, 2026	14.25	14.32	14.11	14.27	14.27	-0.18%	3,466,535
Sep 3, 2026	14.11	14.30	14.03	14.30	14.30	1.61%	3,857,461
Sep 2, 2026	14.17	14.22	13.96	14.07	14.07	-0.94%	4,954,060
Sep 1, 2026	14.26	14.31	14.08	14.20	14.20	-0.35%	3,907,199
Aug 31, 2026	14.24	14.37	14.21	14.25	14.25	-0.14%	19,423,150
Aug 28, 2026	14.13	14.31	14.11	14.27	14.27	2.21%	4,557,606
Aug 27, 2026	14.21	14.24	13.90	13.97	13.97	-1.59%	4,125,572
Aug 26, 2026	14.28	14.29	14.18	14.19	14.19	-0.15%	3,725,086
Aug 25, 2026	14.20	14.28	14.11	14.21	14.21	0.64%	3,796,624
Aug 24, 2026	14.02	14.15	13.93	14.12	14.12	0.89%	3,913,213
Aug 21, 2026	14.03	14.13	13.97	14.00	14.00	-0.10%	4,216,711
Aug 20, 2026	14.04	14.14	13.95	14.01	14.01	-0.26%	4,980,888
Aug 19, 2026	14.30	14.31	14.05	14.05	14.05	-1.49%	4,983,847
Aug 18, 2026	14.44	14.44	14.23	14.26	14.26	-1.64%	4,515,582
Aug 17, 2026	14.43	14.54	14.38	14.50	14.50	0.64%	3,364,320
Aug 14, 2026	14.55	14.55	14.35	14.41	14.41	-0.35%	4,051,114