BPER Banca SpA (FRA:4BE)
Germany · Delayed Price · Currency is EUR 12.06
-0.09 (-0.78%)
At close: Jan 9, 2026
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.11 | 12.11 | 11.95 | 12.06 | 12.06 | -0.78% | 1,575 |
| Jan 8, 2026 | 11.96 | 12.16 | 11.96 | 12.16 | 12.16 | 0.25% | 220 |
| Jan 7, 2026 | 12.17 | 12.17 | 11.97 | 12.13 | 12.13 | -1.18% | 830 |
| Jan 6, 2026 | 12.18 | 12.27 | 12.18 | 12.27 | 12.27 | 4.29% | 300 |
| Jan 5, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.84% | - |
| Jan 2, 2026 | 11.64 | 11.87 | 11.64 | 11.87 | 11.87 | 3.99% | 610 |
| Dec 30, 2025 | 11.42 | 11.42 | 11.41 | 11.41 | 11.41 | -0.52% | 500 |
| Dec 29, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.79% | - |
| Dec 23, 2025 | 11.44 | 11.44 | 11.38 | 11.38 | 11.38 | -0.26% | 39 |
| Dec 22, 2025 | 11.45 | 11.45 | 11.41 | 11.41 | 11.41 | -0.39% | 492 |
| Dec 19, 2025 | 11.31 | 11.47 | 11.31 | 11.46 | 11.46 | 0.57% | 601 |
| Dec 18, 2025 | 11.19 | 11.39 | 11.19 | 11.39 | 11.39 | 4.59% | 50 |
| Dec 17, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.50% | - |
| Dec 16, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.05% | - |
| Dec 15, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.15% | - |
| Dec 12, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2.31% | - |
| Dec 11, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.05% | - |
| Dec 10, 2025 | 10.55 | 10.61 | 10.55 | 10.61 | 10.61 | 2.07% | 500 |
| Dec 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.24% | - |
| Dec 8, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -1.57% | - |
| Dec 5, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.24% | - |
| Dec 4, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.90% | - |
| Dec 3, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 2.51% | - |
| Dec 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.44% | - |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% | - |
| Nov 28, 2025 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | - | 300 |
| Nov 27, 2025 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 1.32% | 520 |
| Nov 26, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | - |
| Nov 25, 2025 | 10.03 | 10.22 | 10.03 | 10.22 | 10.22 | 1.59% | 4 |
| Nov 24, 2025 | 10.18 | 10.18 | 10.06 | 10.06 | 10.06 | -1.23% | 2,501 |
| Nov 21, 2025 | 10.03 | 10.18 | 10.03 | 10.18 | 10.08 | -0.49% | 35 |
| Nov 20, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.13 | 0.29% | - |
| Nov 19, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 10.10 | 2.41% | 500 |
| Nov 18, 2025 | 10.14 | 10.29 | 9.96 | 9.96 | 9.86 | -4.55% | 21 |
| Nov 17, 2025 | 10.41 | 10.45 | 10.31 | 10.44 | 10.33 | - | 298 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.44 | 10.44 | 10.33 | -3.78% | 920 |
| Nov 13, 2025 | 10.82 | 10.90 | 10.82 | 10.85 | 10.74 | 0.23% | 56 |
| Nov 12, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.71 | 0.37% | 5 |
| Nov 11, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.67 | 2.28% | - |
| Nov 10, 2025 | 10.46 | 10.54 | 10.46 | 10.54 | 10.44 | 2.43% | 1,000 |
| Nov 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.19 | -1.20% | - |
| Nov 6, 2025 | 10.29 | 10.42 | 10.29 | 10.42 | 10.31 | 0.92% | 2,000 |
| Nov 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.22 | -0.53% | - |
| Nov 4, 2025 | 10.34 | 10.38 | 10.34 | 10.38 | 10.27 | 0.88% | 1,247 |
| Nov 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.18 | 1.03% | - |
| Oct 31, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.08 | -0.15% | - |
| Oct 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | 2.57% | - |
| Oct 29, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | 0.18% | - |
| Oct 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | 2.29% | - |
| Oct 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | - | - |