Banco BPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.65	12.89	12.39	12.43	12.43	-1.86%	257,639
Feb 10, 2026	12.95	12.92	12.61	12.66	12.66	-2.01%	185,191
Feb 9, 2026	12.82	13.06	12.78	12.92	12.92	0.62%	351,278
Feb 6, 2026	12.99	12.87	12.56	12.84	12.84	-0.70%	434,497
Feb 5, 2026	13.19	13.28	12.89	12.93	12.93	-1.86%	269,845
Feb 4, 2026	12.99	13.24	12.97	13.18	13.18	1.31%	458,223
Feb 3, 2026	13.08	13.15	12.96	13.01	13.01	-0.27%	393,365
Feb 2, 2026	12.49	13.04	12.45	13.04	13.04	3.33%	1,176,011
Jan 30, 2026	12.53	12.63	12.52	12.62	12.62	1.16%	165,584
Jan 29, 2026	12.62	12.66	12.43	12.48	12.48	-0.72%	224,061
Jan 28, 2026	12.79	12.76	12.48	12.57	12.57	-1.61%	352,396
Jan 27, 2026	12.70	12.80	12.67	12.77	12.77	1.31%	602,285
Jan 26, 2026	12.46	12.80	12.42	12.61	12.61	1.61%	348,184
Jan 23, 2026	12.59	12.56	12.38	12.41	12.41	-1.43%	244,589
Jan 22, 2026	12.52	12.68	12.51	12.59	12.59	0.88%	149,750
Jan 21, 2026	12.51	12.51	12.23	12.48	12.48	-0.28%	362,259
Jan 20, 2026	12.73	12.66	12.31	12.51	12.51	-1.61%	325,190
Jan 19, 2026	12.70	12.74	12.48	12.72	12.72	-0.24%	564,916
Jan 16, 2026	12.78	12.82	12.69	12.75	12.75	-0.47%	562,970
Jan 15, 2026	12.53	12.89	12.60	12.81	12.81	2.15%	245,122
Jan 14, 2026	12.89	12.89	12.54	12.54	12.54	-2.53%	99,763
Jan 13, 2026	12.87	13.00	12.86	12.86	12.86	-0.39%	128,191
Jan 12, 2026	12.75	12.95	12.65	12.91	12.91	2.31%	247,871
Jan 9, 2026	12.75	12.79	12.61	12.62	12.62	-0.96%	81,755
Jan 8, 2026	12.63	12.76	12.55	12.74	12.74	0.91%	789,774
Jan 7, 2026	12.73	12.80	12.59	12.63	12.63	-0.32%	990,681
Jan 6, 2026	12.99	13.12	12.66	12.67	12.67	-2.39%	718,144
Jan 5, 2026	13.16	13.19	12.86	12.98	12.98	-1.67%	666,493
Jan 2, 2026	13.03	13.22	12.96	13.20	13.20	1.89%	459,884
Dec 31, 2025	12.95	12.95	12.95	12.95	12.95	-0.54%	-
Dec 30, 2025	12.86	13.09	12.80	13.02	13.02	1.60%	376,053
Dec 29, 2025	12.82	12.91	12.81	12.82	12.82	-0.22%	138,404
Dec 24, 2025	12.84	12.84	12.84	12.84	12.84	-0.05%	-
Dec 23, 2025	12.88	12.88	12.69	12.85	12.85	-0.85%	601,612
Dec 22, 2025	12.91	12.97	12.78	12.96	12.96	0.26%	178,046
Dec 19, 2025	12.73	12.93	12.74	12.93	12.93	1.31%	1,235,133
Dec 18, 2025	12.73	12.83	12.67	12.76	12.76	0.12%	1,381,905
Dec 17, 2025	12.56	12.79	12.62	12.75	12.75	1.84%	410,693
Dec 16, 2025	12.64	12.82	12.52	12.52	12.52	-1.46%	740,773
Dec 15, 2025	12.47	12.73	12.44	12.70	12.70	2.63%	483,621
Dec 12, 2025	12.49	12.70	12.34	12.38	12.38	-1.67%	418,152
Dec 11, 2025	12.33	12.63	12.30	12.59	12.59	1.94%	273,320
Dec 10, 2025	12.26	12.43	12.20	12.35	12.35	0.57%	223,441
Dec 9, 2025	12.23	12.38	12.21	12.28	12.28	0.37%	276,832
Dec 8, 2025	12.01	12.23	11.99	12.23	12.23	2.00%	264,164
Dec 5, 2025	12.12	12.18	11.99	11.99	11.99	-0.70%	151,958
Dec 4, 2025	12.23	12.25	12.02	12.08	12.08	-1.02%	1,923,461
Dec 3, 2025	12.47	12.50	12.20	12.20	12.20	-1.93%	359,507
Dec 2, 2025	12.45	12.52	12.39	12.44	12.44	0.32%	203,693
Dec 1, 2025	12.40	12.43	12.24	12.40	12.40	-0.12%	254,573