BPER Banca SpA (FRA:4BE)
Germany · Delayed Price · Currency is EUR 12.01
-0.11 (-0.87%)
Last updated: Apr 23, 2026, 11:47 AM CET
FRA:4BE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | - | -1.17% | - |
| Apr 22, 2026 | 12.15 | 12.15 | 12.11 | 12.12 | 12.12 | -1.77% | 6 |
| Apr 21, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.16% | - |
| Apr 20, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.65% | 4,000 |
| Apr 17, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.92% | - |
| Apr 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.31% | - |
| Apr 15, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.02% | - |
| Apr 14, 2026 | 12.17 | 12.42 | 12.17 | 12.36 | 12.36 | 1.26% | 20 |
| Apr 13, 2026 | 12.03 | 12.21 | 12.03 | 12.21 | 12.21 | 0.73% | 2,100 |
| Apr 10, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.12% | - |
| Apr 9, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -4.63% | - |
| Apr 8, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 11.16% | 3,500 |
| Apr 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.32% | - |
| Apr 2, 2026 | 11.23 | 11.34 | 11.23 | 11.34 | 11.34 | -0.66% | 299 |
| Apr 1, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 2.19% | - |
| Mar 31, 2026 | 10.91 | 11.17 | 10.91 | 11.17 | 11.17 | 3.28% | 1 |
| Mar 30, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.86% | - |
| 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 |