Banco BPM S.p.A. (FRA:BPM)
Germany · Delayed Price · Currency is EUR 16.02
-0.09 (-0.59%)
At close: Sep 18, 2026
FRA:BPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.59% | - |
| Sep 17, 2026 | 16.07 | 16.12 | 16.07 | 16.12 | 16.12 | 0.22% | 1,200 |
| Sep 16, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.03% | - |
| Sep 15, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.16% | - |
| Sep 14, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.50% | 500 |
| Sep 11, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.28% | - |
| Sep 10, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% | - |
| Sep 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50% | - |
| Sep 8, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.22% | - |
| Sep 7, 2026 | 16.03 | 16.11 | 16.03 | 16.11 | 16.11 | - | 73 |
| Sep 4, 2026 | 16.26 | 16.26 | 16.11 | 16.11 | 16.11 | -1.17% | 61 |
| Sep 3, 2026 | 16.03 | 16.30 | 16.03 | 16.30 | 16.30 | 2.19% | 1,200 |
| Sep 2, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.72% | - |
| Sep 1, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.69% | - |
| Aug 31, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.03% | - |
| Aug 28, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.47% | - |
| Aug 27, 2026 | 16.35 | 16.35 | 16.04 | 16.04 | 16.04 | -1.20% | 1,003 |
| Aug 26, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.31% | - |
| Aug 25, 2026 | 16.35 | 16.45 | 16.35 | 16.45 | 16.45 | -1.35% | 600 |
| Aug 24, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.30% | - |
| Aug 21, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - | - |
| Aug 20, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.04% | - |
| Aug 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.33% | 20 |
| Aug 18, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.79% | - |
| Aug 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.62% | - |
| Aug 14, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.41% | - |
| Aug 13, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.32% | - |
| Aug 12, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.76% | - |
| Aug 11, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.03% | 2 |
| Aug 10, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.09% | 2 |
| Aug 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.70% | - |
| Aug 6, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -1.61% | - |
| Aug 5, 2026 | 16.48 | 16.76 | 16.48 | 16.76 | 16.76 | 3.33% | 555 |
| Aug 4, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 2.34% | - |
| Aug 3, 2026 | 15.90 | 15.90 | 15.85 | 15.85 | 15.85 | 0.89% | 500 |
| Jul 31, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 2.98% | - |
| Jul 30, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.20% | - |
| Jul 29, 2026 | 15.48 | 15.48 | 15.28 | 15.28 | 15.28 | -3.26% | 507 |
| Jul 28, 2026 | 15.78 | 15.80 | 15.78 | 15.80 | 15.80 | 0.32% | 1 |
| Jul 27, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.77% | - |
| Jul 24, 2026 | 15.36 | 15.63 | 15.36 | 15.63 | 15.63 | -0.03% | 700 |
| Jul 23, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.06% | - |
| Jul 22, 2026 | 15.71 | 15.71 | 15.64 | 15.64 | 15.64 | 0.55% | 400 |
| Jul 21, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.70% | - |
| Jul 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.62% | - |
| Jul 17, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.06% | - |
| Jul 16, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.22% | - |
| Jul 15, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.32% | - |
| Jul 14, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.15% | - |
| Jul 13, 2026 | 15.52 | 15.72 | 15.52 | 15.72 | 15.72 | 1.91% | 690 |