BPER Banca SpA (FRA:4BE)
Germany flag Germany · Delayed Price · Currency is EUR
9.50
-0.43 (-4.37%)
Last updated: Oct 23, 2025, 4:04 PM CET

BPER Banca SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20259.929.939.929.939.93-2.41%151
Oct 21, 20259.4910.199.4910.1810.186.21%2,442
Oct 20, 20259.279.589.279.589.583.46%10
Oct 17, 20259.269.269.269.269.260.33%3
Oct 16, 20259.239.239.239.239.23-2.84%3
Oct 15, 20259.529.529.509.509.50-0.73%3
Oct 14, 20259.579.619.579.579.57-0.91%2,830
Oct 13, 20259.579.689.579.669.66-0.64%912
Oct 10, 20259.849.849.719.729.720.06%1,040
Oct 9, 20259.719.719.719.719.710.98%907
Oct 8, 20259.629.629.629.629.62-1.15%907
Oct 7, 20259.739.739.739.739.731.02%-
Oct 6, 20259.639.639.639.639.63-1.07%361
Oct 3, 20259.749.749.749.749.741.31%3,009
Oct 2, 20259.619.619.619.619.612.34%1,010
Oct 1, 20259.399.399.399.399.390.34%1,187
Sep 30, 20259.369.369.369.369.36-2.44%206
Sep 29, 20259.599.599.599.599.592.37%2,731
Sep 26, 20259.379.379.379.379.37-0.09%500
Sep 25, 20259.389.389.389.389.38-0.42%-
Sep 24, 20259.429.429.429.429.42-0.17%-
Sep 23, 20259.429.449.409.449.44-0.27%907
Sep 22, 20259.469.469.469.469.462.09%21
Sep 19, 20259.279.279.279.279.270.11%15
Sep 18, 20259.269.269.269.269.26-1.34%15
Sep 17, 20259.389.389.389.389.38-1.66%15
Sep 16, 20259.499.549.499.549.541.94%15
Sep 15, 20259.369.369.369.369.361.12%280
Sep 12, 20259.209.269.209.269.261.47%280
Sep 11, 20259.129.129.129.129.120.60%2,500
Sep 10, 20259.079.079.079.079.073.47%2,500
Sep 9, 20258.768.768.768.768.760.97%2,500
Sep 8, 20258.688.688.688.688.68-0.60%2,500
Sep 5, 20258.778.778.738.738.73-0.07%2,500
Sep 4, 20258.748.748.748.748.740.18%203
Sep 3, 20258.728.728.728.728.72-1.85%203
Sep 2, 20258.898.898.898.898.89-0.20%203
Sep 1, 20258.908.908.908.908.900.41%203
Aug 29, 20258.878.878.878.878.87-203
Aug 28, 20258.758.878.758.878.87-1.44%203
Aug 27, 20259.009.009.009.009.00-0.73%2,220
Aug 26, 20259.069.069.069.069.06-1.18%2,220
Aug 25, 20259.179.179.179.179.171.04%2,220
Aug 22, 20259.089.089.089.089.08-0.04%9
Aug 21, 20259.089.089.089.089.080.42%9
Aug 20, 20259.049.049.049.049.040.02%9
Aug 19, 20259.049.049.049.049.04-0.81%9
Aug 18, 20259.129.129.129.129.12-0.98%9
Aug 15, 20259.219.219.219.219.210.88%9
Aug 14, 20259.139.139.139.139.131.92%10