BPER Banca SpA (FRA:4BE)
Germany · Delayed Price · Currency is EUR 12.14
+0.24 (2.02%)
Last updated: Feb 20, 2026, 10:54 AM CET
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.90 | 12.14 | 11.90 | 12.14 | 12.14 | 2.02% | 660 |
| Feb 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.32% | - |
| Feb 18, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.77% | - |
| Feb 17, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.02% | - |
| Feb 16, 2026 | 11.53 | 11.77 | 11.53 | 11.77 | 11.77 | -2.49% | 200 |
| Feb 13, 2026 | 12.22 | 12.22 | 12.07 | 12.07 | 12.07 | -4.02% | 1,040 |
| Feb 12, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.40% | - |
| Feb 11, 2026 | 12.68 | 12.68 | 12.63 | 12.63 | 12.63 | -0.59% | 1,588 |
| Feb 10, 2026 | 12.71 | 12.71 | 12.70 | 12.70 | 12.70 | -0.47% | 70 |
| Feb 9, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 3.57% | 20 |
| Feb 6, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.20% | - |
| Feb 5, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.68% | - |
| Feb 4, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.68% | - |
| Feb 3, 2026 | 12.28 | 12.52 | 12.28 | 12.52 | 12.52 | 4.64% | 7 |
| Feb 2, 2026 | 11.69 | 11.96 | 11.69 | 11.96 | 11.96 | 0.46% | 300 |
| Jan 30, 2026 | 11.69 | 11.91 | 11.69 | 11.91 | 11.91 | 1.15% | 2,500 |
| Jan 29, 2026 | 11.70 | 11.77 | 11.70 | 11.77 | 11.77 | -1.42% | 5 |
| Jan 28, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.96% | - |
| Jan 27, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.17% | - |
| Jan 26, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.41% | - |
| Jan 23, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 1.12% | - |
| Jan 22, 2026 | 11.75 | 11.75 | 11.61 | 11.61 | 11.61 | 0.04% | 820 |
| Jan 21, 2026 | 11.73 | 11.73 | 11.61 | 11.61 | 11.61 | -3.05% | 3,450 |
| Jan 20, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.07% | - |
| Jan 19, 2026 | 11.84 | 12.10 | 11.84 | 12.10 | 12.10 | - | 1,650 |
| Jan 16, 2026 | 12.12 | 12.12 | 12.10 | 12.10 | 12.10 | -0.25% | 4 |
| Jan 15, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.37% | - |
| Jan 14, 2026 | 12.08 | 12.09 | 12.08 | 12.09 | 12.09 | 0.58% | 650 |
| Jan 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.04% | - |
| Jan 12, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.41% | - |
| 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% | - |