BPER Banca SpA (VIE:BPE)
Austria · Delayed Price · Currency is EUR 11.27
-0.23 (-2.00%)
At close: Mar 5, 2026
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.33 | 11.50 | 11.27 | 11.27 | 11.27 | -2.00% | - |
| Mar 4, 2026 | 10.89 | 11.50 | 10.89 | 11.50 | 11.50 | 4.69% | 3,346 |
| Mar 3, 2026 | 11.24 | 11.24 | 10.78 | 10.98 | 10.98 | -4.19% | 1,600 |
| Mar 2, 2026 | 11.47 | 11.58 | 11.46 | 11.46 | 11.46 | -5.83% | - |
| Feb 27, 2026 | 12.29 | 12.31 | 12.17 | 12.17 | 12.17 | -1.10% | - |
| Feb 26, 2026 | 12.18 | 12.31 | 12.18 | 12.31 | 12.31 | 1.53% | - |
| Feb 25, 2026 | 12.26 | 12.26 | 12.12 | 12.12 | 12.12 | 1.13% | - |
| Feb 24, 2026 | 12.25 | 12.25 | 11.99 | 11.99 | 11.99 | -4.84% | - |
| Feb 23, 2026 | 12.34 | 12.60 | 12.34 | 12.60 | 12.60 | 1.74% | 1,746 |
| Feb 20, 2026 | 12.14 | 12.42 | 12.14 | 12.38 | 12.38 | 4.25% | 2,546 |
| Feb 19, 2026 | 12.06 | 12.06 | 11.88 | 11.88 | 11.88 | -1.21% | 1 |
| Feb 18, 2026 | 11.90 | 12.02 | 11.90 | 12.02 | 12.02 | 2.52% | - |
| Feb 17, 2026 | 11.71 | 11.88 | 11.71 | 11.73 | 11.73 | -0.13% | - |
| Feb 16, 2026 | 11.69 | 11.79 | 11.69 | 11.74 | 11.74 | 0.86% | - |
| Feb 13, 2026 | 12.30 | 12.30 | 11.64 | 11.64 | 11.64 | -4.43% | - |
| Feb 12, 2026 | 12.64 | 12.71 | 12.18 | 12.18 | 12.18 | -4.32% | - |
| Feb 11, 2026 | 12.72 | 12.73 | 12.48 | 12.73 | 12.73 | -0.70% | - |
| Feb 10, 2026 | 12.71 | 12.82 | 12.71 | 12.82 | 12.82 | 1.14% | - |
| Feb 9, 2026 | 12.80 | 12.80 | 12.68 | 12.68 | 12.68 | -0.28% | - |
| Feb 6, 2026 | 12.53 | 12.71 | 12.53 | 12.71 | 12.71 | 2.96% | 20,211 |
| Feb 5, 2026 | 12.69 | 12.78 | 12.33 | 12.35 | 12.35 | -1.16% | 20,211 |
| Feb 4, 2026 | 12.45 | 12.56 | 12.45 | 12.49 | 12.49 | 0.56% | - |
| Feb 3, 2026 | 12.43 | 12.50 | 12.42 | 12.42 | 12.42 | 1.80% | - |
| Feb 2, 2026 | 11.75 | 12.20 | 11.75 | 12.20 | 12.20 | 2.52% | - |
| Jan 30, 2026 | 11.86 | 11.91 | 11.82 | 11.90 | 11.90 | -0.13% | - |
| Jan 29, 2026 | 11.75 | 11.92 | 11.75 | 11.92 | 11.92 | 1.58% | - |
| Jan 28, 2026 | 11.88 | 11.88 | 11.68 | 11.73 | 11.73 | -0.68% | - |
| Jan 27, 2026 | 11.77 | 11.81 | 11.73 | 11.81 | 11.81 | 0.85% | - |
| Jan 26, 2026 | 11.64 | 11.78 | 11.64 | 11.71 | 11.71 | 1.04% | - |
| Jan 23, 2026 | 11.75 | 11.76 | 11.59 | 11.59 | 11.59 | -2.03% | - |
| Jan 22, 2026 | 11.81 | 11.83 | 11.78 | 11.83 | 11.83 | 2.74% | - |
| Jan 21, 2026 | 11.61 | 11.61 | 11.45 | 11.52 | 11.52 | -1.87% | 1,773 |
| Jan 20, 2026 | 11.99 | 11.99 | 11.74 | 11.74 | 11.74 | -2.90% | - |
| Jan 19, 2026 | 11.98 | 12.09 | 11.92 | 12.09 | 12.09 | -0.29% | - |
| Jan 16, 2026 | 12.12 | 12.13 | 12.10 | 12.12 | 12.12 | 0.33% | - |
| Jan 15, 2026 | 12.10 | 12.20 | 12.08 | 12.08 | 12.08 | -0.12% | - |
| Jan 14, 2026 | 12.07 | 12.10 | 12.01 | 12.10 | 12.10 | 0.62% | - |
| Jan 13, 2026 | 12.05 | 12.05 | 11.98 | 12.02 | 12.02 | 0.33% | - |
| Jan 12, 2026 | 11.92 | 12.00 | 11.92 | 11.98 | 11.98 | -0.21% | - |
| Jan 9, 2026 | 12.03 | 12.03 | 12.01 | 12.01 | 12.01 | -0.79% | - |
| Jan 8, 2026 | 11.87 | 12.10 | 11.87 | 12.10 | 12.10 | 0.79% | - |
| Jan 7, 2026 | 12.04 | 12.04 | 11.95 | 12.01 | 12.01 | -2.04% | - |
| Jan 6, 2026 | 12.19 | 12.32 | 12.19 | 12.26 | 12.26 | 1.70% | - |
| Jan 5, 2026 | 12.06 | 12.06 | 12.01 | 12.05 | 12.05 | 2.03% | - |
| Jan 2, 2026 | 11.58 | 11.81 | 11.58 | 11.81 | 11.81 | 1.77% | - |
| Dec 30, 2025 | 11.46 | 11.61 | 11.46 | 11.61 | 11.61 | 1.27% | - |
| Dec 29, 2025 | 11.47 | 11.47 | 11.41 | 11.46 | 11.46 | 0.31% | - |
| Dec 23, 2025 | 11.46 | 11.46 | 11.42 | 11.43 | 11.43 | -0.22% | - |
| Dec 22, 2025 | 11.47 | 11.50 | 11.45 | 11.45 | 11.45 | -0.13% | - |
| Dec 19, 2025 | 11.46 | 11.47 | 11.44 | 11.47 | 11.47 | 0.44% | - |