BPER Banca SpA (FRA:4BE)
Germany · Delayed Price · Currency is EUR 9.36
-0.23 (-2.44%)
At close: Sep 30, 2025
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 2.37% | 907 |
| Sep 26, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.09% | 907 |
| Sep 25, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.42% | 907 |
| Sep 24, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.17% | 907 |
| Sep 23, 2025 | 9.42 | 9.44 | 9.40 | 9.44 | 9.44 | -0.27% | 907 |
| Sep 22, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.09% | 21 |
| Sep 19, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.11% | 15 |
| Sep 18, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.34% | 15 |
| Sep 17, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.66% | 15 |
| Sep 16, 2025 | 9.49 | 9.54 | 9.49 | 9.54 | 9.54 | 1.94% | 15 |
| Sep 15, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.12% | 280 |
| Sep 12, 2025 | 9.20 | 9.26 | 9.20 | 9.26 | 9.26 | 1.47% | 280 |
| Sep 11, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.60% | 2,500 |
| Sep 10, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 3.47% | 2,500 |
| Sep 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.97% | 2,500 |
| Sep 8, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.60% | 2,500 |
| Sep 5, 2025 | 8.77 | 8.77 | 8.73 | 8.73 | 8.73 | -0.07% | 2,500 |
| Sep 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.18% | 203 |
| Sep 3, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.85% | 203 |
| Sep 2, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.20% | 203 |
| Sep 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.41% | 203 |
| Aug 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - | 203 |
| Aug 28, 2025 | 8.75 | 8.87 | 8.75 | 8.87 | 8.87 | -1.44% | 203 |
| Aug 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.73% | 2,220 |
| Aug 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.18% | 2,220 |
| Aug 25, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 1.04% | 2,220 |
| Aug 22, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.04% | 9 |
| Aug 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.42% | 9 |
| Aug 20, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.02% | 9 |
| Aug 19, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.81% | 9 |
| Aug 18, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.98% | 9 |
| Aug 15, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.88% | 9 |
| Aug 14, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.92% | 10 |
| Aug 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.27% | 10 |
| Aug 12, 2025 | 8.77 | 8.93 | 8.77 | 8.93 | 8.93 | 1.96% | 10 |
| Aug 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.44% | 40 |
| Aug 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.23% | 810 |
| Aug 7, 2025 | 8.61 | 8.64 | 8.50 | 8.61 | 8.61 | 2.72% | 810 |
| Aug 6, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.83% | 340 |
| Aug 5, 2025 | 8.42 | 8.46 | 8.42 | 8.46 | 8.46 | 0.33% | 340 |
| Aug 4, 2025 | 8.36 | 8.43 | 8.36 | 8.43 | 8.43 | -1.54% | 1,130 |
| Aug 1, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.47% | 51 |
| Jul 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.56% | 51 |
| Jul 30, 2025 | 8.36 | 8.64 | 8.36 | 8.64 | 8.64 | 7.38% | 51 |
| Jul 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.65% | 2,206 |
| Jul 28, 2025 | 7.97 | 7.99 | 7.97 | 7.99 | 7.99 | 2.88% | 2,206 |
| Jul 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.46% | 300 |
| Jul 24, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.27% | 300 |
| Jul 23, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 2.26% | 300 |
| Jul 22, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.53% | 300 |