BPER Banca SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.68	11.70	11.54	11.55	-	-1.62%	2,157,467
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
May 4, 2026	12.57	12.63	12.24	12.35	11.79	-1.45%	8,328,196
Apr 30, 2026	12.28	12.55	12.15	12.53	11.96	0.97%	7,729,933
Apr 29, 2026	12.48	12.48	12.30	12.41	11.84	-0.37%	3,752,214
Apr 28, 2026	12.28	12.52	12.27	12.46	11.89	2.16%	8,139,710
Apr 27, 2026	11.99	12.25	11.96	12.20	11.64	1.94%	5,493,177
Apr 24, 2026	11.95	12.06	11.83	11.96	11.42	-0.88%	6,741,035
Apr 23, 2026	12.02	12.15	11.94	12.07	11.52	-0.38%	5,419,127
Apr 22, 2026	12.20	12.26	12.01	12.12	11.56	-0.35%	6,641,474
Apr 21, 2026	12.41	12.45	12.11	12.16	11.60	-1.55%	8,630,332
Apr 20, 2026	12.24	12.39	12.19	12.35	11.78	-0.40%	8,229,529
Apr 17, 2026	12.20	12.50	12.10	12.40	11.83	1.54%	22,450,990
Apr 16, 2026	12.44	12.49	12.17	12.21	11.65	-1.60%	8,637,305
Apr 15, 2026	12.43	12.48	12.28	12.41	11.84	0.27%	6,846,919
Apr 14, 2026	12.33	12.41	12.21	12.38	11.81	1.21%	7,056,952
Apr 13, 2026	12.08	12.23	12.03	12.23	11.67	-0.42%	7,448,371
Apr 10, 2026	12.18	12.34	12.09	12.28	11.72	1.37%	7,792,316
Apr 9, 2026	12.01	12.12	11.97	12.11	11.56	0.41%	6,130,337
Apr 8, 2026	12.13	12.19	11.87	12.06	11.51	5.95%	13,945,710
Apr 7, 2026	11.46	11.66	11.34	11.39	10.86	0.32%	7,245,599
Apr 2, 2026	11.29	11.40	11.11	11.35	10.83	-1.82%	6,498,611
Apr 1, 2026	11.47	11.57	11.39	11.56	11.03	3.82%	9,820,610
Mar 31, 2026	10.93	11.24	10.89	11.14	10.62	1.74%	7,244,804
Mar 30, 2026	10.83	10.95	10.71	10.95	10.44	0.74%	6,532,208
Mar 27, 2026	11.08	11.15	10.76	10.87	10.37	-1.63%	5,410,482
Mar 26, 2026	11.07	11.19	10.97	11.05	10.54	-0.94%	6,829,204
Mar 25, 2026	11.02	11.18	10.98	11.15	10.64	2.67%	6,967,001
Mar 24, 2026	10.85	10.94	10.66	10.86	10.36	0.23%	6,764,386
Mar 23, 2026	10.28	10.96	10.09	10.84	10.34	3.54%	12,831,060