BPER Banca SpA (FRA:4BE)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | -2.41% | 151 |
| Oct 21, 2025 | 9.49 | 10.19 | 9.49 | 10.18 | 10.18 | 6.21% | 2,442 |
| Oct 20, 2025 | 9.27 | 9.58 | 9.27 | 9.58 | 9.58 | 3.46% | 10 |
| Oct 17, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.33% | 3 |
| Oct 16, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.84% | 3 |
| Oct 15, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | -0.73% | 3 |
| Oct 14, 2025 | 9.57 | 9.61 | 9.57 | 9.57 | 9.57 | -0.91% | 2,830 |
| Oct 13, 2025 | 9.57 | 9.68 | 9.57 | 9.66 | 9.66 | -0.64% | 912 |
| Oct 10, 2025 | 9.84 | 9.84 | 9.71 | 9.72 | 9.72 | 0.06% | 1,040 |
| Oct 9, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.98% | 907 |
| Oct 8, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.15% | 907 |
| Oct 7, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.02% | - |
| Oct 6, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.07% | 361 |
| Oct 3, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.31% | 3,009 |
| Oct 2, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.34% | 1,010 |
| Oct 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.34% | 1,187 |
| Sep 30, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.44% | 206 |
| Sep 29, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 2.37% | 2,731 |
| Sep 26, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.09% | 500 |
| Sep 25, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.42% | - |
| Sep 24, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.17% | - |
| 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 |