Banco BPM S.p.A. (VIE:BAMI)
Austria · Delayed Price · Currency is EUR 12.36
-0.13 (-1.00%)
Last updated: Dec 3, 2025, 3:30 PM CET
Banco BPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.20 | 12.20 | 12.05 | 12.05 | 12.05 | -2.51% | - |
| Dec 3, 2025 | 12.46 | 12.46 | 12.36 | 12.36 | 12.36 | -1.00% | - |
| Dec 2, 2025 | 12.41 | 12.49 | 12.41 | 12.48 | 12.48 | 1.30% | - |
| Dec 1, 2025 | 12.38 | 12.38 | 12.29 | 12.32 | 12.32 | -0.85% | - |
| Nov 28, 2025 | 12.47 | 12.47 | 12.39 | 12.43 | 12.43 | -0.16% | - |
| Nov 27, 2025 | 12.41 | 12.48 | 12.41 | 12.45 | 12.45 | 0.04% | - |
| Nov 26, 2025 | 12.39 | 12.44 | 12.34 | 12.44 | 12.44 | 1.14% | - |
| Nov 25, 2025 | 12.11 | 12.30 | 12.08 | 12.30 | 12.30 | 1.40% | - |
| Nov 24, 2025 | 12.13 | 12.13 | 12.09 | 12.13 | 12.13 | -2.69% | - |
| Nov 21, 2025 | 12.43 | 12.47 | 12.39 | 12.47 | 12.01 | -1.50% | - |
| Nov 20, 2025 | 12.81 | 12.81 | 12.65 | 12.66 | 12.19 | 0.28% | - |
| Nov 19, 2025 | 12.66 | 12.66 | 12.52 | 12.62 | 12.15 | 0.56% | - |
| Nov 18, 2025 | 12.69 | 12.69 | 12.55 | 12.55 | 12.09 | -3.13% | - |
| Nov 17, 2025 | 13.09 | 13.09 | 12.93 | 12.96 | 12.48 | -0.31% | - |
| Nov 14, 2025 | 13.15 | 13.15 | 12.97 | 13.00 | 12.52 | -3.63% | 786 |
| Nov 13, 2025 | 13.26 | 13.49 | 13.26 | 13.49 | 12.99 | 1.28% | 316 |
| Nov 12, 2025 | 13.33 | 13.40 | 13.32 | 13.32 | 12.82 | 0.64% | - |
| Nov 11, 2025 | 13.26 | 13.33 | 13.23 | 13.23 | 12.74 | 0.04% | 750 |
| Nov 10, 2025 | 12.96 | 13.23 | 12.96 | 13.23 | 12.74 | 5.67% | - |
| Nov 7, 2025 | 12.61 | 12.61 | 12.52 | 12.52 | 12.05 | -2.34% | - |
| Nov 6, 2025 | 12.65 | 12.82 | 12.65 | 12.82 | 12.34 | 1.63% | - |
| Nov 5, 2025 | 12.55 | 12.61 | 12.55 | 12.61 | 12.14 | 1.00% | - |
| Nov 4, 2025 | 12.46 | 12.49 | 12.40 | 12.49 | 12.02 | -1.46% | - |
| Nov 3, 2025 | 12.63 | 12.77 | 12.63 | 12.67 | 12.20 | 1.77% | - |
| Oct 31, 2025 | 12.48 | 12.60 | 12.45 | 12.45 | 11.99 | -0.36% | - |
| Oct 30, 2025 | 12.59 | 12.59 | 12.41 | 12.50 | 12.03 | -0.12% | - |
| Oct 29, 2025 | 12.49 | 12.53 | 12.49 | 12.51 | 12.05 | 1.09% | - |
| Oct 28, 2025 | 12.35 | 12.38 | 12.34 | 12.38 | 11.92 | 0.04% | - |
| Oct 27, 2025 | 12.17 | 12.37 | 12.17 | 12.37 | 11.91 | 2.70% | - |
| Oct 24, 2025 | 12.22 | 12.22 | 12.05 | 12.05 | 11.60 | -0.95% | - |
| Oct 23, 2025 | 12.08 | 12.16 | 12.08 | 12.16 | 11.71 | 1.54% | - |
| Oct 22, 2025 | 12.15 | 12.15 | 11.94 | 11.98 | 11.53 | -2.76% | - |
| Oct 21, 2025 | 12.31 | 12.39 | 12.31 | 12.32 | 11.86 | -0.04% | - |
| Oct 20, 2025 | 12.26 | 12.32 | 12.26 | 12.32 | 11.87 | 1.94% | - |
| Oct 17, 2025 | 11.94 | 12.09 | 11.85 | 12.09 | 11.64 | -0.53% | - |
| Oct 16, 2025 | 12.18 | 12.22 | 12.15 | 12.15 | 11.70 | -1.22% | - |
| Oct 15, 2025 | 12.41 | 12.41 | 12.30 | 12.30 | 11.85 | -0.93% | - |
| Oct 14, 2025 | 12.51 | 12.51 | 12.26 | 12.42 | 11.96 | -1.82% | - |
| Oct 13, 2025 | 12.68 | 12.69 | 12.65 | 12.65 | 12.18 | -0.90% | 1 |
| Oct 10, 2025 | 12.97 | 12.97 | 12.73 | 12.76 | 12.29 | -1.35% | - |
| Oct 9, 2025 | 12.87 | 13.04 | 12.87 | 12.94 | 12.46 | 0.39% | 1,638 |
| Oct 8, 2025 | 12.64 | 12.89 | 12.64 | 12.89 | 12.41 | 0.90% | - |
| Oct 7, 2025 | 12.72 | 12.84 | 12.72 | 12.77 | 12.30 | -1.43% | 100 |
| Oct 6, 2025 | 12.86 | 12.99 | 12.86 | 12.96 | 12.48 | 0.39% | - |
| Oct 3, 2025 | 12.78 | 12.91 | 12.78 | 12.91 | 12.43 | 1.73% | - |
| Oct 2, 2025 | 12.91 | 12.91 | 12.69 | 12.69 | 12.22 | -0.63% | - |
| Oct 1, 2025 | 12.63 | 12.77 | 12.62 | 12.77 | 12.29 | 0.35% | - |
| Sep 30, 2025 | 12.66 | 12.72 | 12.62 | 12.72 | 12.25 | -0.04% | 1,012 |
| Sep 29, 2025 | 13.13 | 13.13 | 12.73 | 12.73 | 12.26 | -1.24% | - |
| Sep 26, 2025 | 12.87 | 12.89 | 12.73 | 12.89 | 12.41 | 0.66% | - |