Banco BPM S.p.A. (FRA:BPM)
Germany · Delayed Price · Currency is EUR 12.89
-0.41 (-3.08%)
At close: Oct 23, 2026
FRA:BPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -3.08% | 2,700 |
| Oct 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.45% | - |
| Oct 21, 2026 | 13.06 | 13.49 | 13.06 | 13.49 | 13.49 | 3.53% | 1,391 |
| Oct 20, 2026 | 13.18 | 13.18 | 12.98 | 13.03 | 13.03 | -1.62% | 5,730 |
| Oct 19, 2026 | 13.71 | 13.71 | 13.24 | 13.25 | 13.25 | -3.14% | 2,100 |
| Oct 16, 2026 | 14.07 | 14.07 | 13.68 | 13.68 | 13.68 | -2.32% | 3,288 |
| Oct 15, 2026 | 14.36 | 14.44 | 14.00 | 14.00 | 14.00 | -2.44% | 2,900 |
| Oct 14, 2026 | 14.69 | 14.69 | 14.35 | 14.35 | 14.35 | -3.07% | 2,000 |
| Oct 13, 2026 | 14.88 | 14.89 | 14.81 | 14.81 | 14.81 | -0.54% | 1,130 |
| Oct 12, 2026 | 14.79 | 14.89 | 14.79 | 14.89 | 14.89 | 1.02% | 9 |
| Oct 9, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.71% | - |
| Oct 8, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.80% | - |
| Oct 7, 2026 | 15.18 | 15.18 | 14.96 | 14.96 | 14.96 | -2.03% | 620 |
| Oct 6, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.79% | - |
| Oct 5, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.75% | - |
| Oct 2, 2026 | 15.39 | 15.39 | 14.86 | 15.27 | 15.27 | -0.33% | 2,965 |
| Oct 1, 2026 | 15.90 | 15.90 | 15.32 | 15.32 | 15.32 | -6.16% | 1,000 |
| Sep 30, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.70% | - |
| Sep 29, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.09% | - |
| Sep 28, 2026 | 16.45 | 16.45 | 16.42 | 16.45 | 16.45 | 0.67% | 505 |
| Sep 25, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.93% | - |
| Sep 24, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.15% | - |
| Sep 23, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.40% | - |
| Sep 22, 2026 | 16.44 | 16.44 | 16.10 | 16.10 | 16.10 | 1.93% | 805 |
| Sep 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.40% | - |
| 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% | - |