BPER Banca SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	19,115,633
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
May 22, 2026	11.50	11.54	11.40	11.49	11.49	0.38%	7,981,767
May 21, 2026	11.58	11.64	11.38	11.45	11.45	-1.65%	9,799,827
May 20, 2026	11.61	11.71	11.45	11.64	11.64	0.36%	10,344,480
May 19, 2026	11.63	11.76	11.55	11.60	11.60	0.38%	8,905,200
May 18, 2026	11.49	11.70	11.36	11.55	11.55	-0.84%	11,001,210
May 15, 2026	12.37	12.50	12.16	12.21	11.65	-3.69%	14,149,820
May 14, 2026	12.58	12.75	12.58	12.68	12.10	1.55%	5,543,064
May 13, 2026	12.40	12.54	12.30	12.49	11.91	1.99%	7,502,411
May 12, 2026	12.40	12.48	12.23	12.24	11.68	-2.70%	9,634,144
May 11, 2026	12.54	12.75	12.48	12.58	12.01	0.64%	5,171,573
May 8, 2026	12.52	12.57	12.30	12.50	11.93	-1.57%	8,630,250
May 7, 2026	12.95	12.96	12.59	12.70	12.12	-3.32%	21,447,920
May 6, 2026	12.86	13.22	12.84	13.14	12.54	3.66%	12,709,400
May 5, 2026	12.39	12.81	12.31	12.67	12.09	2.61%	10,593,440