BPER Banca SpA (ETR:4BE)
Germany · Delayed Price · Currency is EUR 11.92
-0.25 (-2.01%)
At close: Feb 27, 2026
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.29 | 12.29 | 11.92 | 11.92 | 11.92 | -2.01% | 2 |
| Feb 26, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.29% | - |
| Feb 25, 2026 | 12.21 | 12.21 | 12.01 | 12.01 | 12.01 | 0.25% | 1,370 |
| Feb 24, 2026 | 12.02 | 12.02 | 11.98 | 11.98 | 11.98 | -3.31% | 1,000 |
| Feb 23, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% | 685 |
| Feb 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2.87% | 1,000 |
| Feb 18, 2026 | 11.91 | 12.03 | 11.91 | 12.03 | 12.03 | 1.86% | 964 |
| Feb 16, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.77% | 726 |
| Feb 13, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -8.22% | 1,698 |
| Feb 11, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.75% | 683 |
| Feb 10, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 2.95% | 37 |
| Feb 6, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.56% | - |
| Feb 5, 2026 | 12.28 | 12.28 | 12.19 | 12.19 | 12.19 | 1.54% | 710 |
| Feb 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | 3 |
| Feb 3, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 5,394 |
| Feb 2, 2026 | 11.96 | 11.98 | 11.96 | 11.98 | 11.98 | 0.93% | 2,703 |
| Jan 30, 2026 | 11.81 | 11.87 | 11.81 | 11.87 | 11.87 | -0.04% | 1,729 |
| Jan 29, 2026 | 11.84 | 11.88 | 11.84 | 11.88 | 11.88 | 1.50% | 149 |
| Jan 28, 2026 | 11.73 | 11.74 | 11.70 | 11.70 | 11.70 | -0.72% | 2,531 |
| Jan 27, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.51% | 1,629 |
| Jan 26, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 170 |
| Jan 23, 2026 | 11.66 | 11.66 | 11.61 | 11.61 | 11.61 | -1.44% | 2,703 |
| Jan 22, 2026 | 11.78 | 11.81 | 11.78 | 11.78 | 11.78 | 2.30% | 3,604 |
| Jan 21, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -2.21% | 901 |
| Jan 20, 2026 | 11.96 | 11.96 | 11.78 | 11.78 | 11.78 | -1.30% | 4,476 |
| Jan 19, 2026 | 11.93 | 11.94 | 11.93 | 11.93 | 11.93 | -1.40% | 3,453 |
| Jan 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.04% | 901 |
| Jan 14, 2026 | 12.04 | 12.04 | 11.98 | 11.98 | 11.98 | -0.17% | 3,417 |
| Jan 13, 2026 | 12.06 | 12.06 | 12.00 | 12.00 | 12.00 | -0.37% | 1,615 |
| Jan 12, 2026 | 11.94 | 12.05 | 11.94 | 12.04 | 12.04 | 0.17% | 7,897 |
| Jan 9, 2026 | 12.04 | 12.04 | 12.01 | 12.02 | 12.02 | -0.46% | 1,901 |
| Jan 8, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.08% | 1,622 |
| Jan 7, 2026 | 11.95 | 12.08 | 11.95 | 12.07 | 12.07 | -1.07% | 2,651 |
| Jan 6, 2026 | 12.22 | 12.28 | 12.20 | 12.20 | 12.20 | 0.04% | 5,067 |
| Jan 5, 2026 | 12.06 | 12.19 | 12.01 | 12.19 | 12.19 | 3.00% | 6,484 |
| Jan 2, 2026 | 11.60 | 11.84 | 11.59 | 11.84 | 11.84 | 1.85% | 3,573 |
| Dec 30, 2025 | 11.60 | 11.62 | 11.60 | 11.62 | 11.62 | 1.75% | 318 |
| Dec 29, 2025 | 11.47 | 11.47 | 11.42 | 11.42 | 11.42 | 2.65% | 1,102 |
| Dec 17, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 3.83% | 1,000 |
| Dec 16, 2025 | 11.04 | 11.05 | 10.72 | 10.72 | 10.72 | -0.46% | 9,906 |
| Dec 15, 2025 | 10.91 | 10.91 | 10.77 | 10.77 | 10.77 | -1.28% | 2,583 |
| Dec 12, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.88% | 901 |
| Dec 11, 2025 | 10.77 | 10.77 | 10.77 | 10.81 | 10.81 | 2.85% | 1,151 |
| Dec 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.67% | 2,886 |
| Dec 8, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.29% | 3,462 |
| Dec 5, 2025 | 10.46 | 10.46 | 10.38 | 10.41 | 10.41 | -2.53% | 2,171 |
| Dec 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.61% | 2,630 |
| Dec 2, 2025 | 10.53 | 10.62 | 10.53 | 10.62 | 10.62 | 2.76% | 2,006 |
| Dec 1, 2025 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | -0.72% | 2,903 |
| Nov 28, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 1.36% | 999 |