BPER Banca SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.75	13.81	13.34	13.46	13.46	-1.29%	6,875,414
Nov 10, 2026	13.49	13.83	13.43	13.64	13.64	2.90%	8,292,833
Nov 9, 2026	12.93	13.32	12.91	13.26	13.26	2.68%	6,953,363
Nov 6, 2026	13.00	13.31	12.86	12.91	12.91	-2.70%	7,464,118
Nov 5, 2026	13.64	13.74	13.19	13.27	13.27	-2.77%	9,637,951
Nov 4, 2026	13.25	13.80	13.24	13.65	13.65	3.96%	9,341,120
Nov 3, 2026	12.98	13.30	12.96	13.13	13.13	-0.38%	4,943,326
Nov 2, 2026	13.02	13.24	13.00	13.18	13.18	1.42%	4,452,938
Oct 30, 2026	13.04	13.10	12.90	12.99	12.99	-1.11%	4,615,212
Oct 29, 2026	13.14	13.24	13.04	13.14	13.14	-0.02%	4,277,941
Oct 28, 2026	13.14	13.21	13.04	13.14	13.14	-0.08%	3,178,649
Oct 27, 2026	12.99	13.16	12.91	13.15	13.15	0.81%	4,346,807
Oct 26, 2026	12.79	13.07	12.75	13.04	13.04	2.72%	4,925,571
Oct 23, 2026	12.78	12.84	12.46	12.70	12.70	-0.73%	5,157,885
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