Skip to main content
logo
BPER Banca SpA (BIT:BPE)
Italy flag Italy · Delayed Price · Currency is EUR
14.36
+0.17 (1.18%)
Sep 11, 2026, 5:35 PM CET

BPER Banca SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202614.2514.3714.1914.3614.361.18%4,874,209
Sep 10, 202614.3814.4514.0414.1914.19-1.17%4,955,815
Sep 9, 202614.2514.3613.9814.3614.36-0.37%6,253,572
Sep 8, 202614.2614.4214.1714.4114.410.64%4,143,682
Sep 7, 202614.3214.3214.1314.3214.320.34%2,946,112
Sep 4, 202614.2514.3214.1114.2714.27-0.18%3,466,535
Sep 3, 202614.1114.3014.0314.3014.301.61%3,857,461
Sep 2, 202614.1714.2213.9614.0714.07-0.94%4,954,060
Sep 1, 202614.2614.3114.0814.2014.20-0.35%3,907,199
Aug 31, 202614.2414.3714.2114.2514.25-0.14%19,423,150
Aug 28, 202614.1314.3114.1114.2714.272.21%4,557,606
Aug 27, 202614.2114.2413.9013.9713.97-1.59%4,125,572
Aug 26, 202614.2814.2914.1814.1914.19-0.15%3,725,086
Aug 25, 202614.2014.2814.1114.2114.210.64%3,796,624
Aug 24, 202614.0214.1513.9314.1214.120.89%3,913,213
Aug 21, 202614.0314.1313.9714.0014.00-0.10%4,216,711
Aug 20, 202614.0414.1413.9514.0114.01-0.26%4,980,888
Aug 19, 202614.3014.3114.0514.0514.05-1.49%4,983,847
Aug 18, 202614.4414.4414.2314.2614.26-1.64%4,515,582
Aug 17, 202614.4314.5414.3814.5014.500.64%3,364,320
Aug 14, 202614.5514.5514.3514.4114.41-0.35%4,051,114
Aug 13, 202614.7014.7214.4614.4614.46-0.86%4,112,273
Aug 12, 202614.5814.6314.5014.5814.580.61%4,000,606
Aug 11, 202614.4714.5514.4014.5014.500.22%5,618,554
Aug 10, 202614.5514.6114.4114.4614.46-0.81%6,081,339
Aug 7, 202614.7014.7414.4314.5814.58-0.95%8,280,421
Aug 6, 202614.8415.1014.5214.7214.72-0.76%14,942,130
Aug 5, 202614.9014.9914.7914.8314.830.04%7,308,729
Aug 4, 202614.6014.8914.5814.8314.832.14%10,030,526
Aug 3, 202614.2014.5414.1714.5214.523.18%9,730,821
Jul 31, 202614.0014.2113.9714.0714.070.82%10,328,050
Jul 30, 202613.6413.9713.5613.9613.962.26%7,635,406
Jul 29, 202613.8113.9313.6013.6513.65-1.24%6,840,736
Jul 28, 202613.9514.0113.7213.8213.82-0.90%7,848,428
Jul 27, 202613.9914.1013.8913.9513.950.26%8,688,607
Jul 24, 202613.5813.9113.5113.9113.912.75%6,313,927
Jul 23, 202613.8013.8013.4713.5413.54-1.97%6,523,309
Jul 22, 202613.6513.8613.5913.8113.810.92%9,190,442
Jul 21, 202613.6913.7313.5713.6813.680.32%7,584,722
Jul 20, 202613.6813.7913.6013.6413.64-0.44%7,117,861
Jul 17, 202613.6513.7013.4413.7013.70-0.68%8,268,481
Jul 16, 202613.8613.8613.6913.7913.79-0.07%5,195,850
Jul 15, 202613.9113.9413.7913.8013.80-0.69%6,260,064
Jul 14, 202613.9014.0013.7313.9013.90-1.03%8,900,745
Jul 13, 202613.9714.1413.9414.0414.040.47%5,731,656
Jul 10, 202613.9914.0813.9513.9813.980.09%5,251,111
Jul 9, 202613.9814.0513.9213.9713.970.87%5,779,076
Jul 8, 202613.8713.8913.5613.8513.85-0.94%7,168,002
Jul 7, 202614.0414.1113.9713.9813.98-0.57%9,211,576
Jul 6, 202614.0014.1013.9514.0614.060.80%6,583,844