Banco BPM SpA BAMI
MIL · Italy · Finance
€15.34-0.58 (-3.64%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.34 | -3.64% | €15.73 | €15.77 | €15.32 | 4.92M |
| 2026-09-30 | €15.92 | -2.06% | €16.27 | €16.40 | €15.92 | 3.78M |
| 2026-09-29 | €16.25 | -0.82% | €16.41 | €16.53 | €16.22 | 2.55M |
| 2026-09-28 | €16.39 | -0.06% | €16.40 | €16.57 | €16.23 | 2.96M |
| 2026-09-25 | €16.40 | +1.14% | €16.44 | €16.68 | €16.32 | 5.34M |
| 2026-09-24 | €16.22 | -0.43% | €16.24 | €16.58 | €16.17 | 4.25M |
| 2026-09-23 | €16.28 | +1.21% | €16.24 | €16.49 | €16.12 | 4.03M |
| 2026-09-22 | €16.09 | -1.74% | €16.49 | €16.50 | €16.09 | 5.56M |
| 2026-09-21 | €16.38 | +4.30% | €15.90 | €16.48 | €15.88 | 6.06M |
| 2026-09-18 | €15.70 | -2.03% | €16.09 | €16.13 | €15.66 | 40.48M |
| 2026-09-17 | €16.02 | -0.43% | €16.14 | €16.23 | €16.02 | 4.10M |
| 2026-09-16 | €16.09 | +0.41% | €16.08 | €16.18 | €16.01 | 3.31M |
| 2026-09-15 | €16.03 | -0.43% | €15.99 | €16.15 | €15.80 | 5.33M |
| 2026-09-14 | €16.10 | -0.92% | €16.19 | €16.29 | €16.01 | 4.24M |
| 2026-09-11 | €16.25 | +0.93% | €16.18 | €16.35 | €16.09 | 4.13M |
| 2026-09-10 | €16.10 | -0.06% | €16.10 | €16.15 | €15.90 | 3.39M |
| 2026-09-09 | €16.11 | 0.00% | €16.00 | €16.15 | €15.77 | 5.33M |
| 2026-09-08 | €16.11 | -0.25% | €16.12 | €16.20 | €16.02 | 2.97M |
| 2026-09-07 | €16.15 | +0.31% | €16.16 | €16.22 | €16.07 | 2.19M |
| 2026-09-04 | €16.10 | -1.20% | €16.24 | €16.24 | €15.98 | 3.97M |
| 2026-09-03 | €16.30 | +1.43% | €16.12 | €16.32 | €15.97 | 2.84M |
| 2026-09-02 | €16.07 | +0.31% | €15.99 | €16.10 | €15.94 | 2.57M |
| 2026-09-01 | €16.01 | -0.40% | €16.00 | €16.11 | €15.88 | 3.77M |
| 2026-08-31 | €16.08 | +0.63% | €15.95 | €16.10 | €15.86 | 19.64M |
| 2026-08-28 | €15.98 | +0.35% | €16.05 | €16.07 | €15.90 | 3.73M |
| 2026-08-27 | €15.93 | -2.12% | €16.30 | €16.32 | €15.77 | 5.90M |
| 2026-08-26 | €16.27 | +0.31% | €16.27 | €16.44 | €16.14 | 3.26M |
| 2026-08-25 | €16.22 | -0.49% | €16.30 | €16.52 | €16.17 | 3.11M |
| 2026-08-24 | €16.30 | -2.31% | €16.69 | €16.82 | €16.19 | 5.00M |
| 2026-08-21 | €16.68 | -0.39% | €16.91 | €16.91 | €16.56 | 5.49M |
| 2026-08-20 | €16.75 | +0.66% | €16.68 | €16.95 | €16.56 | 3.88M |
| 2026-08-19 | €16.64 | -0.51% | €16.83 | €16.94 | €16.59 | 3.17M |
| 2026-08-18 | €16.73 | -0.98% | €16.75 | €16.90 | €16.54 | 2.90M |
| 2026-08-17 | €16.89 | -0.82% | €17.03 | €17.03 | €16.87 | 1.76M |
| 2026-08-14 | €17.03 | +0.65% | €16.97 | €17.03 | €16.81 | 1.21M |
| 2026-08-13 | €16.92 | -0.32% | €17.10 | €17.10 | €16.91 | 2.62M |
| 2026-08-12 | €16.98 | +0.12% | €17.10 | €17.10 | €16.88 | 2.35M |
| 2026-08-11 | €16.95 | -0.88% | €17.10 | €17.13 | €16.90 | 2.85M |
| 2026-08-10 | €17.10 | +0.59% | €17.03 | €17.15 | €16.98 | 2.94M |
| 2026-08-07 | €17.00 | -1.02% | €17.23 | €17.26 | €16.97 | 4.12M |
| 2026-08-06 | €17.18 | +3.93% | €17.08 | €17.45 | €17.02 | 11.26M |
| 2026-08-05 | €16.53 | +0.52% | €16.56 | €16.66 | €16.47 | 5.41M |
| 2026-08-04 | €16.44 | +2.08% | €16.23 | €16.50 | €16.17 | 5.37M |
| 2026-08-03 | €16.11 | +2.12% | €15.85 | €16.17 | €15.82 | 6.09M |
| 2026-07-31 | €15.77 | +0.41% | €15.76 | €15.98 | €15.68 | 5.07M |
| 2026-07-30 | €15.71 | +2.38% | €15.30 | €15.71 | €15.22 | 3.68M |
| 2026-07-29 | €15.35 | -1.00% | €15.50 | €15.60 | €15.28 | 3.32M |
| 2026-07-28 | €15.50 | -1.81% | €15.85 | €15.85 | €15.43 | 4.19M |
| 2026-07-27 | €15.78 | +0.80% | €15.76 | €15.93 | €15.69 | 4.76M |
| 2026-07-24 | €15.66 | +2.05% | €15.39 | €15.72 | €15.34 | 3.73M |
| 2026-07-23 | €15.35 | -1.54% | €15.67 | €15.67 | €15.35 | 3.70M |
| 2026-07-22 | €15.59 | -0.89% | €15.53 | €15.76 | €15.47 | 5.23M |
| 2026-07-21 | €15.73 | +1.35% | €15.53 | €15.73 | €15.48 | 2.91M |
| 2026-07-20 | €15.52 | +0.68% | €15.35 | €15.69 | €15.33 | 3.87M |
| 2026-07-17 | €15.41 | -0.93% | €15.40 | €15.54 | €15.16 | 5.85M |
| 2026-07-16 | €15.56 | +0.16% | €15.58 | €15.60 | €15.45 | 2.64M |
| 2026-07-15 | €15.53 | -0.22% | €15.56 | €15.57 | €15.41 | 2.82M |
| 2026-07-14 | €15.56 | -0.54% | €15.54 | €15.58 | €15.26 | 3.46M |
| 2026-07-13 | €15.65 | +0.03% | €15.65 | €15.75 | €15.59 | 3.51M |
| 2026-07-10 | €15.65 | +1.10% | €15.52 | €15.69 | €15.48 | 3.39M |
| 2026-07-09 | €15.48 | +1.18% | €15.35 | €15.54 | €15.35 | 3.77M |
| 2026-07-08 | €15.30 | -1.86% | €15.47 | €15.52 | €15.16 | 6.16M |
| 2026-07-07 | €15.59 | -0.45% | €15.63 | €15.72 | €15.55 | 4.42M |
| 2026-07-06 | €15.65 | +2.15% | €15.41 | €15.68 | €15.35 | 4.53M |
| 2026-07-03 | €15.32 | +0.72% | €15.30 | €15.42 | €15.25 | 3.24M |
| 2026-07-02 | €15.22 | +0.76% | €15.09 | €15.34 | €15.07 | 3.45M |
| 2026-07-01 | €15.10 | -0.07% | €15.00 | €15.13 | €14.90 | 2.30M |
| 2026-06-30 | €15.11 | +1.10% | €14.94 | €15.15 | €14.88 | 3.14M |
| 2026-06-29 | €14.94 | -0.63% | €15.01 | €15.05 | €14.88 | 2.37M |
| 2026-06-26 | €15.04 | -1.76% | €15.29 | €15.29 | €14.92 | 4.55M |
| 2026-06-25 | €15.31 | +0.03% | €15.40 | €15.49 | €15.20 | 7.37M |
| 2026-06-24 | €15.31 | -2.14% | €15.65 | €15.65 | €15.25 | 5.26M |
| 2026-06-23 | €15.64 | -0.60% | €15.55 | €15.76 | €15.43 | 5.85M |
| 2026-06-22 | €15.73 | +0.22% | €15.75 | €15.78 | €15.52 | 3.88M |
| 2026-06-19 | €15.70 | -0.82% | €15.74 | €15.92 | €15.64 | 12.43M |
| 2026-06-18 | €15.83 | +2.00% | €15.60 | €15.83 | €15.52 | 11.85M |
| 2026-06-17 | €15.52 | +2.92% | €15.19 | €15.52 | €15.16 | 11.44M |
| 2026-06-16 | €15.08 | +1.89% | €14.88 | €15.08 | €14.80 | 6.85M |
| 2026-06-15 | €14.80 | +2.49% | €14.72 | €14.97 | €14.62 | 8.03M |
| 2026-06-12 | €14.44 | +2.59% | €14.30 | €14.49 | €14.20 | 8.98M |
| 2026-06-11 | €14.07 | +0.36% | €14.10 | €14.26 | €13.98 | 10.43M |
| 2026-06-10 | €14.02 | +3.70% | €13.65 | €14.07 | €13.56 | 12.01M |
| 2026-06-09 | €13.52 | +1.54% | €13.40 | €13.76 | €13.39 | 12.39M |
| 2026-06-08 | €13.32 | +0.83% | €12.93 | €13.44 | €12.81 | 16.34M |
| 2026-06-05 | €13.21 | -0.71% | €13.38 | €13.38 | €13.15 | 4.08M |
| 2026-06-04 | €13.31 | +0.34% | €13.24 | €13.41 | €13.19 | 2.87M |
| 2026-06-03 | €13.26 | -0.97% | €13.36 | €13.42 | €13.26 | 3.23M |
| 2026-06-02 | €13.39 | -0.26% | €13.50 | €13.50 | €13.31 | 2.56M |
| 2026-06-01 | €13.43 | -0.44% | €13.48 | €13.48 | €13.24 | 4.34M |
| 2026-05-29 | €13.48 | +0.63% | €13.51 | €13.60 | €13.37 | 10.87M |