BPER Banca SpA (VIE:BPE)
Austria · Delayed Price · Currency is EUR 10.47
+0.06 (0.58%)
Last updated: Dec 5, 2025, 9:05 AM CET
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | 0.58% | - |
| Dec 4, 2025 | 10.49 | 10.49 | 10.41 | 10.41 | 10.41 | -1.70% | - |
| Dec 3, 2025 | 10.69 | 10.69 | 10.59 | 10.59 | 10.59 | 0.43% | - |
| Dec 2, 2025 | 10.48 | 10.65 | 10.48 | 10.54 | 10.54 | 2.23% | - |
| Dec 1, 2025 | 10.32 | 10.32 | 10.24 | 10.31 | 10.31 | -0.77% | - |
| Nov 28, 2025 | 10.34 | 10.39 | 10.34 | 10.39 | 10.39 | 1.07% | - |
| Nov 27, 2025 | 10.36 | 10.36 | 10.28 | 10.28 | 10.28 | -0.29% | - |
| Nov 26, 2025 | 10.12 | 10.31 | 10.12 | 10.31 | 10.31 | 1.03% | - |
| Nov 25, 2025 | 10.10 | 10.21 | 10.04 | 10.21 | 10.21 | 1.49% | - |
| Nov 24, 2025 | 10.08 | 10.08 | 10.02 | 10.06 | 10.06 | -1.47% | - |
| Nov 21, 2025 | 10.16 | 10.21 | 10.13 | 10.21 | 10.11 | -0.63% | - |
| Nov 20, 2025 | 10.40 | 10.40 | 10.23 | 10.27 | 10.17 | 0.69% | - |
| Nov 19, 2025 | 10.16 | 10.20 | 10.12 | 10.20 | 10.10 | 1.69% | - |
| Nov 18, 2025 | 10.25 | 10.25 | 10.03 | 10.03 | 9.93 | -3.93% | - |
| Nov 17, 2025 | 10.44 | 10.44 | 10.41 | 10.44 | 10.34 | 0.58% | - |
| Nov 14, 2025 | 10.58 | 10.58 | 10.38 | 10.38 | 10.28 | -4.29% | - |
| Nov 13, 2025 | 10.95 | 10.95 | 10.81 | 10.85 | 10.74 | -0.18% | - |
| Nov 12, 2025 | 10.91 | 10.91 | 10.85 | 10.87 | 10.76 | 0.74% | - |
| Nov 11, 2025 | 10.82 | 10.96 | 10.79 | 10.79 | 10.68 | 1.17% | - |
| Nov 10, 2025 | 10.44 | 10.66 | 10.44 | 10.66 | 10.56 | 3.65% | - |
| Nov 7, 2025 | 10.50 | 10.50 | 10.28 | 10.29 | 10.18 | -1.06% | - |
| Nov 6, 2025 | 10.52 | 10.52 | 10.40 | 10.40 | 10.29 | 1.41% | - |
| Nov 5, 2025 | 10.26 | 10.26 | 10.20 | 10.25 | 10.15 | -0.49% | - |
| Nov 4, 2025 | 10.39 | 10.39 | 10.26 | 10.30 | 10.20 | -1.67% | - |
| Nov 3, 2025 | 10.43 | 10.56 | 10.43 | 10.48 | 10.37 | 1.75% | - |
| Oct 31, 2025 | 10.25 | 10.44 | 10.25 | 10.30 | 10.19 | 0.29% | - |
| Oct 30, 2025 | 10.34 | 10.34 | 10.22 | 10.27 | 10.16 | 0.44% | - |
| Oct 29, 2025 | 10.07 | 10.22 | 10.07 | 10.22 | 10.12 | 2.45% | - |
| Oct 28, 2025 | 9.94 | 9.98 | 9.94 | 9.98 | 9.88 | 0.50% | - |
| Oct 27, 2025 | 9.70 | 9.93 | 9.70 | 9.93 | 9.83 | 2.88% | - |
| Oct 24, 2025 | 9.66 | 9.66 | 9.59 | 9.65 | 9.55 | -0.02% | - |
| Oct 23, 2025 | 9.69 | 9.70 | 9.65 | 9.65 | 9.56 | -1.11% | - |
| Oct 22, 2025 | 10.07 | 10.07 | 9.76 | 9.76 | 9.66 | -3.48% | - |
| Oct 21, 2025 | 10.15 | 10.23 | 10.11 | 10.11 | 10.01 | 5.80% | - |
| Oct 20, 2025 | 9.58 | 9.66 | 9.43 | 9.56 | 9.46 | 2.49% | 7,761 |
| Oct 17, 2025 | 9.14 | 9.35 | 9.08 | 9.32 | 9.23 | -0.55% | 8,123 |
| Oct 16, 2025 | 9.27 | 9.42 | 9.27 | 9.38 | 9.28 | -0.17% | - |
| Oct 15, 2025 | 9.56 | 9.56 | 9.39 | 9.39 | 9.30 | -0.55% | - |
| Oct 14, 2025 | 9.52 | 9.52 | 9.38 | 9.44 | 9.35 | -2.11% | - |
| Oct 13, 2025 | 9.71 | 9.71 | 9.65 | 9.65 | 9.55 | -0.52% | - |
| Oct 10, 2025 | 9.80 | 9.80 | 9.65 | 9.70 | 9.60 | -0.64% | - |
| Oct 9, 2025 | 9.69 | 9.81 | 9.69 | 9.76 | 9.66 | 0.39% | - |
| Oct 8, 2025 | 9.74 | 9.81 | 9.72 | 9.72 | 9.63 | 0.60% | - |
| Oct 7, 2025 | 9.51 | 9.71 | 9.51 | 9.66 | 9.57 | -1.13% | - |
| Oct 6, 2025 | 9.71 | 9.83 | 9.64 | 9.77 | 9.68 | 0.08% | 8,410 |
| Oct 3, 2025 | 9.82 | 9.82 | 9.73 | 9.77 | 9.67 | -0.10% | - |
| Oct 2, 2025 | 9.76 | 9.84 | 9.76 | 9.78 | 9.68 | 2.15% | - |
| Oct 1, 2025 | 9.36 | 9.57 | 9.36 | 9.57 | 9.48 | 2.27% | - |
| Sep 30, 2025 | 9.45 | 9.45 | 9.36 | 9.36 | 9.27 | -1.49% | - |
| Sep 29, 2025 | 9.62 | 9.62 | 9.46 | 9.50 | 9.41 | -1.17% | 82 |