BPER Banca SpA (FRA:4BE)
Germany · Delayed Price · Currency is EUR 8.76
+0.08 (0.97%)
Last updated: Sep 9, 2025, 8:01 AM CET
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | - | 0.97% | - |
| Sep 8, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | - | -0.60% | 2,500 |
| Sep 5, 2025 | 8.77 | 8.77 | 8.73 | 8.73 | - | -0.07% | 2,500 |
| Sep 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | - | 0.18% | 203 |
| Sep 3, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | - | -1.85% | 203 |
| Sep 2, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | -0.20% | - |
| Sep 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | 0.41% | 203 |
| Aug 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | - | - | 203 |
| Aug 28, 2025 | 8.75 | 8.87 | 8.75 | 8.87 | - | -1.44% | 203 |
| Aug 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -0.73% | 2,220 |
| Aug 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | -1.18% | - |
| Aug 25, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | - | 1.04% | 2,220 |
| Aug 22, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | - | -0.04% | 9 |
| Aug 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | - | 0.42% | 9 |
| Aug 20, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | 0.02% | 9 |
| Aug 19, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | -0.81% | - |
| Aug 18, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | - | -0.98% | 9 |
| Aug 15, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | - | 0.88% | 9 |
| Aug 14, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | - | 1.92% | 10 |
| Aug 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | 0.27% | 10 |
| Aug 12, 2025 | 8.77 | 8.93 | 8.77 | 8.93 | - | 1.96% | 10 |
| Aug 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | - | 1.44% | 40 |
| Aug 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | - | 0.23% | 810 |
| Aug 7, 2025 | 8.61 | 8.64 | 8.50 | 8.61 | - | 2.72% | 810 |
| Aug 6, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | - | -0.83% | 340 |
| Aug 5, 2025 | 8.42 | 8.46 | 8.42 | 8.46 | - | 0.33% | 340 |
| Aug 4, 2025 | 8.36 | 8.43 | 8.36 | 8.43 | - | -1.54% | 1,130 |
| Aug 1, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | - | -1.47% | 51 |
| Jul 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | - | 0.56% | - |
| Jul 30, 2025 | 8.36 | 8.64 | 8.36 | 8.64 | - | 7.38% | 51 |
| Jul 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 0.65% | - |
| Jul 28, 2025 | 7.97 | 7.99 | 7.97 | 7.99 | - | 2.88% | 2,206 |
| Jul 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | - | -0.46% | 300 |
| Jul 24, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | - | 1.27% | - |
| Jul 23, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | - | 2.26% | 300 |
| Jul 22, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | -0.53% | - |
| Jul 21, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | - | 0.53% | 300 |
| Jul 18, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | - | -0.82% | 300 |
| Jul 17, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | - | -1.14% | 300 |
| Jul 16, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | - | -2.01% | 2,000 |
| Jul 15, 2025 | 7.88 | 7.88 | 7.85 | 7.85 | - | 8.55% | 2,000 |
| Jul 14, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | -0.80% | 2,000 |
| Jul 11, 2025 | 7.52 | 7.52 | 7.29 | 7.29 | - | -4.78% | 2,000 |
| Jul 10, 2025 | 7.64 | 7.65 | 7.64 | 7.65 | - | 0.53% | 10 |
| Jul 9, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | - | 0.03% | - |
| Jul 8, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | - | 1.71% | 10 |
| Jul 7, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | -0.21% | 10 |
| Jul 4, 2025 | 7.57 | 7.57 | 7.50 | 7.50 | - | -0.64% | 10 |
| Jul 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | -0.05% | - |
| Jul 2, 2025 | 7.53 | 7.55 | 7.53 | 7.55 | - | 0.61% | 800 |