BPER Banca SpA (ETR:4BE)
Germany · Delayed Price · Currency is EUR 10.29
-0.13 (-1.20%)
At close: Nov 7, 2025
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.48 | 10.48 | 10.31 | 10.31 | 10.31 | -0.63% | 3,603 |
| Nov 6, 2025 | 10.34 | 10.42 | 10.34 | 10.38 | 10.38 | 1.62% | 7,096 |
| Nov 5, 2025 | 10.27 | 10.27 | 10.13 | 10.21 | 10.21 | -1.16% | 5,449 |
| Nov 4, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.33 | -2.18% | 4,337 |
| Nov 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2.97% | 901 |
| Oct 30, 2025 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | 0.54% | 1,915 |
| Oct 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.68% | 901 |
| Oct 27, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.53% | 1,000 |
| Oct 24, 2025 | 9.62 | 9.69 | 9.62 | 9.69 | 9.69 | -4.91% | 2,128 |
| Oct 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 7.51% | 400 |
| Oct 20, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4.66% | 20 |
| Oct 17, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -3.12% | 2,500 |
| Oct 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.43% | 1,150 |
| Oct 7, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.00% | 400 |
| Sep 29, 2025 | 9.60 | 9.60 | 8.80 | 8.80 | 8.80 | -12.00% | 202 |
| Sep 24, 2025 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 2.04% | 851 |
| Sep 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.30% | 100 |
| Sep 19, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.57% | 1,934 |
| Sep 18, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -14.71% | - |
| Sep 17, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 17.22% | - |
| Sep 16, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -15.94% | - |
| Sep 15, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 3.87% | - |
| Sep 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.82% | - |
| Sep 11, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 14.05% | - |
| Sep 10, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.24% | - |
| Sep 9, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.32% | - |