BPER Banca SpA (LON:0MU6)
London · Delayed Price · Currency is GBP · Price in EUR 12.54
-0.19 (-1.45%)
At close: Feb 11, 2026
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 12.70 | 12.94 | 12.46 | 12.54 | 12.54 | -1.45% | 342,955 |
| Feb 10, 2026 | 12.79 | 12.86 | 12.61 | 12.72 | 12.72 | -0.43% | 724,577 |
| Feb 9, 2026 | 12.57 | 12.87 | 12.66 | 12.78 | 12.78 | 1.11% | 565,321 |
| Feb 6, 2026 | 12.39 | 12.74 | 12.36 | 12.64 | 12.64 | 2.27% | 652,406 |
| Feb 5, 2026 | 12.54 | 12.84 | 12.24 | 12.36 | 12.36 | 0.32% | 952,308 |
| Feb 4, 2026 | 12.38 | 12.60 | 12.32 | 12.32 | 12.32 | -0.93% | 445,942 |
| Feb 3, 2026 | 12.31 | 12.53 | 12.29 | 12.43 | 12.43 | 1.30% | 472,221 |
| Feb 2, 2026 | 11.84 | 12.30 | 11.71 | 12.27 | 12.27 | 3.50% | 1,066,296 |
| Jan 30, 2026 | 11.74 | 11.93 | 11.73 | 11.86 | 11.86 | 1.02% | 233,271 |
| Jan 29, 2026 | 11.76 | 11.94 | 11.65 | 11.74 | 11.74 | 0.13% | 248,717 |
| Jan 28, 2026 | 11.87 | 11.93 | 11.61 | 11.72 | 11.72 | -1.55% | 572,146 |
| Jan 27, 2026 | 11.77 | 11.97 | 11.69 | 11.91 | 11.91 | 1.54% | 764,803 |
| Jan 26, 2026 | 11.60 | 11.83 | 11.58 | 11.73 | 11.73 | 0.95% | 1,156,720 |
| Jan 23, 2026 | 11.83 | 11.77 | 11.57 | 11.62 | 11.62 | -1.57% | 938,091 |
| Jan 22, 2026 | 11.83 | 11.85 | 11.75 | 11.80 | 11.80 | 1.33% | 179,668 |
| Jan 21, 2026 | 11.68 | 11.70 | 11.44 | 11.65 | 11.65 | -0.96% | 922,492 |
| Jan 20, 2026 | 12.05 | 12.06 | 11.66 | 11.76 | 11.76 | -2.54% | 754,062 |
| Jan 19, 2026 | 12.13 | 12.11 | 11.88 | 12.07 | 12.07 | -0.74% | 645,778 |
| Jan 16, 2026 | 12.16 | 12.16 | 12.08 | 12.16 | 12.16 | - | 450,880 |
| Jan 15, 2026 | 12.09 | 12.19 | 12.08 | 12.16 | 12.16 | 0.79% | 484,442 |
| Jan 14, 2026 | 12.08 | 12.11 | 11.96 | 12.06 | 12.06 | 0.41% | 1,163,580 |
| Jan 13, 2026 | 12.06 | 12.10 | 11.94 | 12.01 | 12.01 | 0.01% | 1,348,113 |
| Jan 12, 2026 | 12.03 | 12.10 | 11.77 | 12.01 | 12.01 | -0.12% | 1,761,068 |
| Jan 9, 2026 | 12.15 | 12.16 | 11.94 | 12.03 | 12.03 | -0.70% | 43,969 |
| Jan 8, 2026 | 11.95 | 12.12 | 11.93 | 12.11 | 12.11 | 0.62% | 55,129 |
| Jan 7, 2026 | 12.08 | 12.18 | 11.90 | 12.04 | 12.04 | -0.58% | 126,031 |
| Jan 6, 2026 | 12.21 | 12.46 | 12.11 | 12.11 | 12.11 | -0.78% | 221,836 |
| Jan 5, 2026 | 12.03 | 12.21 | 11.97 | 12.20 | 12.20 | 3.70% | 2,141,175 |
| Jan 2, 2026 | 11.58 | 11.84 | 11.52 | 11.77 | 11.77 | 1.75% | 75,511 |
| Dec 31, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.32% | - |
| Dec 30, 2025 | 11.41 | 11.65 | 11.38 | 11.60 | 11.60 | 1.98% | 64,221 |
| Dec 29, 2025 | 11.51 | 11.51 | 11.38 | 11.38 | 11.38 | -0.35% | 207,136 |
| Dec 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.57% | - |
| Dec 23, 2025 | 11.44 | 11.51 | 11.35 | 11.48 | 11.48 | 0.39% | 1,128,525 |
| Dec 22, 2025 | 11.50 | 11.53 | 11.38 | 11.44 | 11.44 | -0.31% | 59,044 |
| Dec 19, 2025 | 11.43 | 11.50 | 11.38 | 11.47 | 11.47 | 0.57% | 2,585,149 |
| Dec 18, 2025 | 11.22 | 11.44 | 11.15 | 11.41 | 11.41 | 1.78% | 741,474 |
| Dec 17, 2025 | 10.93 | 11.24 | 10.96 | 11.21 | 11.21 | 2.66% | 487,329 |
| Dec 16, 2025 | 10.98 | 11.06 | 10.86 | 10.92 | 10.92 | -0.95% | 758,302 |
| Dec 15, 2025 | 10.76 | 11.03 | 10.80 | 11.02 | 11.02 | 2.46% | 268,984 |
| Dec 12, 2025 | 10.84 | 10.95 | 10.76 | 10.76 | 10.76 | -0.74% | 95,850 |
| Dec 11, 2025 | 10.64 | 10.88 | 10.59 | 10.84 | 10.84 | 1.36% | 504,715 |
| Dec 10, 2025 | 10.59 | 10.71 | 10.48 | 10.69 | 10.69 | 0.66% | 535,290 |
| Dec 9, 2025 | 10.41 | 10.68 | 10.50 | 10.62 | 10.62 | 1.43% | 270,303 |
| Dec 8, 2025 | 10.47 | 10.50 | 10.38 | 10.47 | 10.47 | 0.87% | 30,589 |
| Dec 5, 2025 | 10.63 | 10.63 | 10.37 | 10.38 | 10.38 | -1.19% | 74,530 |
| Dec 4, 2025 | 10.51 | 10.58 | 10.37 | 10.51 | 10.51 | 0.14% | 154,980 |
| Dec 3, 2025 | 10.54 | 10.70 | 10.49 | 10.49 | 10.49 | -1.04% | 700,504 |
| Dec 2, 2025 | 10.41 | 10.64 | 10.46 | 10.60 | 10.60 | 2.61% | 570,370 |
| Dec 1, 2025 | 10.42 | 10.41 | 10.20 | 10.33 | 10.33 | -0.48% | 285,735 |