BPER Banca SpA (FRA:4BE)
Germany · Delayed Price · Currency is EUR 11.02
+0.06 (0.55%)
At close: Mar 27, 2026
FRA:4BE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.55% | - |
| Mar 26, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -1.22% | - |
| Mar 25, 2026 | 10.92 | 11.10 | 10.92 | 11.10 | 11.10 | 3.50% | 1,113 |
| Mar 24, 2026 | 10.75 | 10.88 | 10.72 | 10.72 | 10.72 | 6.19% | 3,723 |
| Mar 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.30% | - |
| Mar 20, 2026 | 10.83 | 10.83 | 10.44 | 10.44 | 10.44 | -4.83% | 2,500 |
| Mar 19, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.90% | - |
| Mar 18, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.79% | - |
| Mar 17, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.64% | - |
| Mar 16, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.53% | - |
| Mar 13, 2026 | 10.92 | 11.12 | 10.92 | 11.12 | 11.12 | 0.23% | 550 |
| Mar 12, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.72% | - |
| Mar 11, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1.13% | - |
| Mar 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.46% | - |
| Mar 9, 2026 | 10.35 | 10.88 | 10.35 | 10.78 | 10.78 | -3.88% | 2,055 |
| Mar 6, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.06% | - |
| Mar 5, 2026 | 11.40 | 11.40 | 11.34 | 11.34 | 11.34 | -0.53% | 20 |
| Mar 4, 2026 | 10.88 | 11.40 | 10.88 | 11.40 | 11.40 | 4.35% | 500 |
| Mar 3, 2026 | 11.38 | 11.40 | 10.92 | 10.92 | 10.92 | -4.80% | 209 |
| Mar 2, 2026 | 11.66 | 11.66 | 11.47 | 11.47 | 11.47 | -7.13% | 70 |
| Feb 27, 2026 | 12.23 | 12.35 | 12.23 | 12.35 | 12.35 | 2.07% | 50 |
| Feb 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 500 |
| Feb 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.18% | - |
| Feb 24, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.32% | - |
| Feb 23, 2026 | 12.25 | 12.54 | 12.25 | 12.54 | 12.54 | 3.30% | 3,400 |
| 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 |