BPER Banca SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	12.40	12.54	12.30	12.49	12.49	1.99%	7,502,411
May 12, 2026	12.40	12.48	12.23	12.24	12.24	-2.70%	9,634,144
May 11, 2026	12.54	12.75	12.48	12.58	12.58	0.64%	5,171,573
May 8, 2026	12.52	12.57	12.30	12.50	12.50	-1.57%	8,630,250
May 7, 2026	12.95	12.96	12.59	12.70	12.70	-3.32%	21,447,920
May 6, 2026	12.86	13.22	12.84	13.14	13.14	3.66%	12,709,400
May 5, 2026	12.39	12.81	12.31	12.67	12.67	2.61%	10,593,440
May 4, 2026	12.57	12.63	12.24	12.35	12.35	-1.45%	8,328,196
Apr 30, 2026	12.28	12.55	12.15	12.53	12.53	0.97%	7,729,933
Apr 29, 2026	12.48	12.48	12.30	12.41	12.41	-0.37%	3,752,214
Apr 28, 2026	12.28	12.52	12.27	12.46	12.46	2.16%	8,139,710
Apr 27, 2026	11.99	12.25	11.96	12.20	12.20	1.94%	5,493,177
Apr 24, 2026	11.95	12.06	11.83	11.96	11.96	-0.88%	6,741,035
Apr 23, 2026	12.02	12.15	11.94	12.07	12.07	-0.38%	5,419,127
Apr 22, 2026	12.20	12.26	12.01	12.12	12.12	-0.35%	6,641,474
Apr 21, 2026	12.41	12.45	12.11	12.16	12.16	-1.55%	8,630,332
Apr 20, 2026	12.24	12.39	12.19	12.35	12.35	-0.40%	8,229,529
Apr 17, 2026	12.20	12.50	12.10	12.40	12.40	1.54%	22,450,997
Apr 16, 2026	12.44	12.49	12.17	12.21	12.21	-1.60%	8,637,305
Apr 15, 2026	12.43	12.48	12.28	12.41	12.41	0.27%	6,846,919
Apr 14, 2026	12.33	12.41	12.21	12.38	12.38	1.21%	7,056,952
Apr 13, 2026	12.08	12.23	12.03	12.23	12.23	-0.42%	7,448,371
Apr 10, 2026	12.18	12.34	12.09	12.28	12.28	1.37%	7,792,316
Apr 9, 2026	12.01	12.12	11.97	12.11	12.11	0.41%	6,130,337
Apr 8, 2026	12.13	12.19	11.87	12.06	12.06	5.95%	13,945,710
Apr 7, 2026	11.46	11.66	11.34	11.39	11.39	0.32%	7,245,599
Apr 2, 2026	11.29	11.40	11.11	11.35	11.35	-1.82%	6,498,611
Apr 1, 2026	11.47	11.57	11.39	11.56	11.56	3.82%	9,820,610
Mar 31, 2026	10.93	11.24	10.89	11.14	11.14	1.74%	7,244,804
Mar 30, 2026	10.83	10.95	10.71	10.95	10.95	0.74%	6,532,208
Mar 27, 2026	11.08	11.15	10.76	10.87	10.87	-1.63%	5,410,482
Mar 26, 2026	11.07	11.19	10.97	11.05	11.05	-0.94%	6,829,204
Mar 25, 2026	11.02	11.18	10.98	11.15	11.15	2.67%	6,967,001
Mar 24, 2026	10.85	10.94	10.66	10.86	10.86	0.23%	6,764,386
Mar 23, 2026	10.28	10.96	10.09	10.84	10.84	3.54%	12,831,060
Mar 20, 2026	10.79	11.02	10.38	10.47	10.47	-2.47%	19,481,572
Mar 19, 2026	10.98	11.03	10.61	10.73	10.73	-3.90%	10,105,060
Mar 18, 2026	11.15	11.43	11.12	11.17	11.17	1.27%	6,366,091
Mar 17, 2026	10.95	11.18	10.87	11.03	11.03	0.64%	4,916,133
Mar 16, 2026	11.05	11.12	10.82	10.96	10.96	-0.14%	5,548,223
Mar 13, 2026	10.98	11.16	10.80	10.97	10.97	-0.63%	7,243,878
Mar 12, 2026	11.20	11.48	10.98	11.04	11.04	-2.04%	7,251,411
Mar 11, 2026	11.21	11.54	11.19	11.27	11.27	-0.18%	8,699,918
Mar 10, 2026	11.12	11.36	11.09	11.29	11.29	4.83%	10,219,930
Mar 9, 2026	10.20	10.80	10.19	10.77	10.77	0.19%	11,641,434
Mar 6, 2026	11.22	11.30	10.60	10.75	10.75	-3.80%	14,669,750
Mar 5, 2026	11.40	11.60	11.17	11.18	11.18	-2.40%	7,295,846
Mar 4, 2026	10.92	11.51	10.82	11.45	11.45	4.04%	14,109,240
Mar 3, 2026	11.40	11.40	10.78	11.01	11.01	-4.43%	15,216,540
Mar 2, 2026	11.45	11.65	11.36	11.52	11.52	-4.12%	11,393,990