Banco BPM S.p.A. (FRA:BPM)
Germany · Delayed Price · Currency is EUR 12.90
+0.12 (0.90%)
Last updated: Dec 22, 2025, 8:07 AM CET
Banco BPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.71 | 12.78 | 12.71 | 12.78 | 12.78 | 0.43% | 40 |
| Dec 18, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.39% | - |
| Dec 17, 2025 | 12.52 | 12.78 | 12.52 | 12.78 | 12.78 | 1.15% | 200 |
| Dec 16, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.08% | - |
| Dec 15, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -1.07% | 50 |
| Dec 12, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.40% | 250 |
| Dec 11, 2025 | 12.33 | 12.58 | 12.33 | 12.58 | 12.58 | 2.78% | 1,100 |
| Dec 10, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.37% | - |
| Dec 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.74% | - |
| Dec 8, 2025 | 12.00 | 12.11 | 12.00 | 12.11 | 12.11 | 0.08% | 1,200 |
| Dec 5, 2025 | 12.12 | 12.12 | 12.10 | 12.10 | 12.10 | 0.08% | 3,000 |
| Dec 4, 2025 | 12.28 | 12.28 | 12.09 | 12.09 | 12.09 | -2.46% | 200 |
| Dec 3, 2025 | 12.49 | 12.49 | 12.39 | 12.39 | 12.39 | -0.16% | 348 |
| Dec 2, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.65% | - |
| Dec 1, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.64% | - |
| Nov 28, 2025 | 12.48 | 12.48 | 12.41 | 12.41 | 12.41 | -0.20% | 155 |
| Nov 27, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.20% | - |
| Nov 26, 2025 | 12.37 | 12.45 | 12.33 | 12.41 | 12.41 | 0.85% | 725 |
| Nov 25, 2025 | 12.08 | 12.31 | 12.08 | 12.31 | 12.31 | 1.44% | 505 |
| Nov 24, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -2.41% | - |
| Nov 21, 2025 | 12.41 | 12.43 | 12.41 | 12.43 | 11.97 | -1.82% | 200 |
| Nov 20, 2025 | 12.64 | 12.66 | 12.64 | 12.66 | 12.19 | 0.92% | 120 |
| Nov 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.08 | -0.36% | - |
| Nov 18, 2025 | 12.64 | 12.64 | 12.59 | 12.59 | 12.12 | -2.33% | 1,500 |
| Nov 17, 2025 | 12.97 | 12.97 | 12.89 | 12.89 | 12.41 | -3.91% | 300 |
| Nov 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 12.92 | 0.41% | - |
| Nov 13, 2025 | 13.17 | 13.36 | 13.17 | 13.36 | 12.87 | 0.75% | 400 |
| Nov 12, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 12.77 | -0.45% | - |
| Nov 11, 2025 | 13.17 | 13.32 | 13.17 | 13.32 | 12.83 | 1.64% | 400 |
| Nov 10, 2025 | 12.66 | 13.11 | 12.66 | 13.11 | 12.62 | 4.34% | 880 |
| Nov 7, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.10 | -0.12% | - |
| Nov 6, 2025 | 12.62 | 12.62 | 12.58 | 12.58 | 12.11 | 0.32% | 1,100 |
| Nov 5, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.07 | 0.40% | 1 |
| Nov 4, 2025 | 12.50 | 12.50 | 12.49 | 12.49 | 12.02 | -1.46% | 500 |
| Nov 3, 2025 | 12.52 | 12.67 | 12.52 | 12.67 | 12.20 | 1.24% | 500 |
| Oct 31, 2025 | 12.43 | 12.58 | 12.43 | 12.52 | 12.05 | 0.44% | 2,500 |
| Oct 30, 2025 | 12.49 | 12.50 | 12.46 | 12.46 | 12.00 | -0.44% | 2,140 |
| Oct 29, 2025 | 12.32 | 12.55 | 12.32 | 12.52 | 12.05 | 1.34% | 1,900 |
| Oct 28, 2025 | 12.37 | 12.37 | 12.35 | 12.35 | 11.89 | 1.48% | 2 |
| Oct 27, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 11.72 | 0.87% | - |
| Oct 24, 2025 | 12.15 | 12.15 | 12.07 | 12.07 | 11.62 | 1.09% | 200 |
| Oct 23, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.49 | -1.89% | - |
| Oct 22, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 11.71 | -1.58% | - |
| Oct 21, 2025 | 12.21 | 12.36 | 12.21 | 12.36 | 11.90 | 0.16% | 400 |
| Oct 20, 2025 | 11.98 | 12.38 | 11.98 | 12.34 | 11.88 | 3.05% | 2,508 |
| Oct 17, 2025 | 12.05 | 12.05 | 11.93 | 11.98 | 11.53 | -0.79% | 5,000 |
| Oct 16, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 11.62 | -4.43% | - |
| Oct 15, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.16 | 0.20% | - |
| Oct 14, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.14 | -0.16% | - |
| Oct 13, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.16 | -0.98% | - |