BPER Banca SpA (FRA:4BE)
Germany · Delayed Price · Currency is EUR 11.91
+0.13 (1.15%)
At close: Jan 30, 2026
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |