BPER Banca SpA (ETR:4BE)
Germany · Delayed Price · Currency is EUR 10.41
+0.14 (1.36%)
At close: Nov 28, 2025
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 1.36% | 999 |
| Nov 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.58% | 1,802 |
| Nov 25, 2025 | 10.08 | 10.11 | 10.04 | 10.11 | 10.11 | - | 5,697 |
| Nov 24, 2025 | 10.05 | 10.11 | 10.05 | 10.11 | 10.11 | 0.15% | 1,200 |
| Nov 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | -1.61% | 901 |
| Nov 20, 2025 | 10.39 | 10.39 | 10.26 | 10.26 | 10.15 | 0.44% | 1,802 |
| Nov 19, 2025 | 10.10 | 10.21 | 10.07 | 10.21 | 10.11 | 1.79% | 6,918 |
| Nov 18, 2025 | 10.23 | 10.23 | 10.03 | 10.03 | 9.93 | -7.30% | 4,604 |
| Nov 13, 2025 | 10.85 | 10.85 | 10.79 | 10.82 | 10.71 | -0.96% | 5,406 |
| Nov 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.82 | 1.25% | 901 |
| Nov 11, 2025 | 10.87 | 10.91 | 10.79 | 10.79 | 10.68 | 0.23% | 5,343 |
| Nov 10, 2025 | 10.49 | 10.77 | 10.49 | 10.77 | 10.66 | 4.41% | 2,512 |
| Nov 7, 2025 | 10.48 | 10.48 | 10.31 | 10.31 | 10.21 | -0.63% | 3,603 |
| Nov 6, 2025 | 10.34 | 10.42 | 10.34 | 10.38 | 10.27 | 1.62% | 7,096 |
| Nov 5, 2025 | 10.27 | 10.27 | 10.13 | 10.21 | 10.11 | -1.16% | 5,449 |
| Nov 4, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.23 | -2.18% | 4,337 |
| Nov 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | 2.97% | 901 |
| Oct 30, 2025 | 10.27 | 10.27 | 10.25 | 10.26 | 10.15 | 0.54% | 1,915 |
| Oct 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 3.68% | 901 |
| Oct 27, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.74 | 1.53% | 1,000 |
| Oct 24, 2025 | 9.62 | 9.69 | 9.62 | 9.69 | 9.59 | -4.91% | 2,128 |
| Oct 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.09 | 7.51% | 400 |
| Oct 20, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.38 | 4.66% | 20 |
| Oct 17, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.97 | -3.12% | 2,500 |
| Oct 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | -3.43% | 1,150 |
| Oct 7, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.58 | 10.00% | 400 |
| Sep 29, 2025 | 9.60 | 9.60 | 8.80 | 8.80 | 8.71 | -12.00% | 202 |
| Sep 24, 2025 | 9.40 | 10.00 | 9.40 | 10.00 | 9.90 | 2.04% | 851 |
| Sep 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | 2.30% | 100 |
| Sep 19, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.49 | 2.57% | 1,934 |
| Sep 18, 2025 | 9.25 | 9.25 | 9.25 | 9.34 | 9.25 | -14.71% | - |
| Sep 17, 2025 | 10.84 | 10.84 | 10.84 | 10.95 | 10.84 | 17.22% | - |
| Sep 16, 2025 | 9.25 | 9.25 | 9.25 | 9.34 | 9.25 | -15.94% | - |
| Sep 15, 2025 | 11.00 | 11.00 | 11.00 | 11.11 | 11.00 | 3.87% | - |
| Sep 12, 2025 | 10.59 | 10.59 | 10.59 | 10.70 | 10.59 | 2.82% | - |
| Sep 11, 2025 | 10.30 | 10.30 | 10.30 | 10.41 | 10.30 | 14.05% | - |
| Sep 10, 2025 | 9.03 | 9.03 | 9.03 | 9.12 | 9.03 | 1.24% | - |
| Sep 9, 2025 | 8.92 | 8.92 | 8.92 | 9.01 | 8.92 | 2.32% | - |