BPER Banca S.p.A. BPE
MIL · Italy · Finance
€13.83-0.31 (-2.21%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €13.85 | -2.08% | €13.89 | €13.99 | €13.70 | 3.80M |
| 2026-09-30 | €14.15 | -0.35% | €14.22 | €14.44 | €14.12 | 7.18M |
| 2026-09-29 | €14.20 | -0.45% | €14.30 | €14.49 | €14.20 | 4.25M |
| 2026-09-28 | €14.26 | -0.60% | €14.40 | €14.46 | €14.17 | 4.45M |
| 2026-09-25 | €14.35 | +2.06% | €14.18 | €14.42 | €14.17 | 5.16M |
| 2026-09-24 | €14.06 | -1.26% | €14.12 | €14.28 | €14.06 | 4.02M |
| 2026-09-23 | €14.24 | -0.56% | €14.37 | €14.46 | €14.10 | 5.17M |
| 2026-09-22 | €14.32 | -1.09% | €14.54 | €14.54 | €14.31 | 4.57M |
| 2026-09-21 | €14.47 | +1.92% | €14.33 | €14.53 | €14.27 | 4.46M |
| 2026-09-18 | €14.20 | -1.74% | €14.45 | €14.50 | €14.12 | 10.86M |
| 2026-09-17 | €14.45 | +1.01% | €14.38 | €14.56 | €14.34 | 6.07M |
| 2026-09-16 | €14.31 | +0.86% | €14.26 | €14.38 | €14.19 | 5.04M |
| 2026-09-15 | €14.19 | -1.66% | €14.30 | €14.30 | €14.04 | 5.11M |
| 2026-09-14 | €14.43 | +0.50% | €14.25 | €14.43 | €14.19 | 6.54M |
| 2026-09-11 | €14.36 | +1.18% | €14.25 | €14.37 | €14.19 | 4.87M |
| 2026-09-10 | €14.19 | -1.17% | €14.38 | €14.45 | €14.04 | 4.96M |
| 2026-09-09 | €14.36 | -0.37% | €14.25 | €14.36 | €13.98 | 6.25M |
| 2026-09-08 | €14.41 | +0.64% | €14.26 | €14.42 | €14.17 | 4.14M |
| 2026-09-07 | €14.32 | +0.34% | €14.32 | €14.32 | €14.13 | 2.95M |
| 2026-09-04 | €14.27 | -0.18% | €14.25 | €14.32 | €14.11 | 3.47M |
| 2026-09-03 | €14.30 | +1.61% | €14.11 | €14.30 | €14.03 | 3.86M |
| 2026-09-02 | €14.07 | -0.94% | €14.17 | €14.22 | €13.96 | 4.95M |
| 2026-09-01 | €14.20 | -0.35% | €14.26 | €14.31 | €14.08 | 3.91M |
| 2026-08-31 | €14.25 | -0.14% | €14.24 | €14.37 | €14.21 | 19.42M |
| 2026-08-28 | €14.27 | +2.21% | €14.13 | €14.31 | €14.11 | 4.56M |
| 2026-08-27 | €13.97 | -1.59% | €14.21 | €14.24 | €13.90 | 4.13M |
| 2026-08-26 | €14.19 | -0.15% | €14.28 | €14.29 | €14.18 | 3.73M |
| 2026-08-25 | €14.21 | +0.64% | €14.20 | €14.28 | €14.11 | 3.80M |
| 2026-08-24 | €14.12 | +0.89% | €14.02 | €14.15 | €13.93 | 3.91M |
| 2026-08-21 | €14.00 | -0.10% | €14.03 | €14.13 | €13.97 | 4.22M |
| 2026-08-20 | €14.01 | -0.26% | €14.04 | €14.14 | €13.95 | 4.98M |
| 2026-08-19 | €14.05 | -1.49% | €14.30 | €14.31 | €14.05 | 4.98M |
| 2026-08-18 | €14.26 | -1.64% | €14.44 | €14.44 | €14.23 | 4.52M |
| 2026-08-17 | €14.50 | +0.64% | €14.43 | €14.54 | €14.38 | 3.36M |
| 2026-08-14 | €14.41 | -0.35% | €14.55 | €14.55 | €14.35 | 4.05M |
| 2026-08-13 | €14.46 | -0.86% | €14.70 | €14.72 | €14.46 | 4.11M |
| 2026-08-12 | €14.58 | +0.61% | €14.58 | €14.63 | €14.50 | 4.00M |
| 2026-08-11 | €14.50 | +0.22% | €14.47 | €14.55 | €14.40 | 5.62M |
| 2026-08-10 | €14.46 | -0.81% | €14.55 | €14.61 | €14.41 | 6.08M |
| 2026-08-07 | €14.58 | -0.95% | €14.70 | €14.74 | €14.43 | 8.28M |
| 2026-08-06 | €14.72 | -0.76% | €14.84 | €15.10 | €14.52 | 14.94M |
| 2026-08-05 | €14.83 | +0.04% | €14.90 | €14.99 | €14.79 | 7.31M |
| 2026-08-04 | €14.83 | +2.14% | €14.60 | €14.89 | €14.58 | 10.03M |
| 2026-08-03 | €14.52 | +3.18% | €14.20 | €14.54 | €14.17 | 9.73M |
| 2026-07-31 | €14.07 | +0.82% | €14.00 | €14.21 | €13.97 | 10.33M |
| 2026-07-30 | €13.96 | +2.26% | €13.64 | €13.97 | €13.56 | 7.64M |
| 2026-07-29 | €13.65 | -1.24% | €13.81 | €13.93 | €13.60 | 6.84M |
| 2026-07-28 | €13.82 | -0.90% | €13.95 | €14.01 | €13.72 | 7.85M |
| 2026-07-27 | €13.95 | +0.26% | €13.99 | €14.10 | €13.89 | 8.69M |
| 2026-07-24 | €13.91 | +2.75% | €13.58 | €13.91 | €13.51 | 6.31M |
| 2026-07-23 | €13.54 | -1.97% | €13.80 | €13.80 | €13.47 | 6.52M |
| 2026-07-22 | €13.81 | +0.92% | €13.65 | €13.86 | €13.59 | 9.19M |
| 2026-07-21 | €13.68 | +0.32% | €13.69 | €13.73 | €13.57 | 7.58M |
| 2026-07-20 | €13.64 | -0.44% | €13.68 | €13.79 | €13.60 | 7.12M |
| 2026-07-17 | €13.70 | -0.68% | €13.65 | €13.70 | €13.44 | 8.27M |
| 2026-07-16 | €13.79 | -0.07% | €13.86 | €13.86 | €13.69 | 5.20M |
| 2026-07-15 | €13.80 | -0.69% | €13.91 | €13.94 | €13.79 | 6.26M |
| 2026-07-14 | €13.90 | -1.03% | €13.90 | €14.00 | €13.73 | 8.90M |
| 2026-07-13 | €14.04 | +0.47% | €13.97 | €14.14 | €13.94 | 5.73M |
| 2026-07-10 | €13.98 | +0.09% | €13.99 | €14.08 | €13.95 | 5.25M |
| 2026-07-09 | €13.97 | +0.87% | €13.98 | €14.05 | €13.92 | 5.78M |
| 2026-07-08 | €13.85 | -0.94% | €13.87 | €13.89 | €13.56 | 7.17M |
| 2026-07-07 | €13.98 | -0.57% | €14.04 | €14.11 | €13.97 | 9.21M |
| 2026-07-06 | €14.06 | +0.80% | €14.00 | €14.10 | €13.95 | 6.58M |
| 2026-07-03 | €13.95 | +1.10% | €13.86 | €13.99 | €13.83 | 5.71M |
| 2026-07-02 | €13.79 | +0.98% | €13.66 | €13.92 | €13.66 | 9.00M |
| 2026-07-01 | €13.66 | -0.52% | €13.70 | €13.70 | €13.50 | 5.44M |
| 2026-06-30 | €13.73 | +3.06% | €13.33 | €13.73 | €13.30 | 7.67M |
| 2026-06-29 | €13.32 | -1.04% | €13.52 | €13.52 | €13.18 | 5.92M |
| 2026-06-26 | €13.46 | -0.77% | €13.50 | €13.51 | €13.30 | 4.91M |
| 2026-06-25 | €13.57 | -0.38% | €13.62 | €13.69 | €13.46 | 5.67M |
| 2026-06-24 | €13.62 | -1.40% | €13.79 | €13.80 | €13.52 | 7.41M |
| 2026-06-23 | €13.81 | -0.65% | €13.81 | €13.93 | €13.70 | 8.03M |
| 2026-06-22 | €13.90 | +0.75% | €13.88 | €13.98 | €13.79 | 5.84M |
| 2026-06-19 | €13.80 | -0.58% | €13.93 | €13.97 | €13.78 | 18.76M |
| 2026-06-18 | €13.88 | +0.86% | €13.89 | €13.92 | €13.67 | 9.75M |
| 2026-06-17 | €13.76 | +0.88% | €13.63 | €13.91 | €13.62 | 10.17M |
| 2026-06-16 | €13.64 | +1.20% | €13.51 | €13.70 | €13.51 | 10.02M |
| 2026-06-15 | €13.48 | +3.34% | €13.27 | €13.51 | €13.22 | 10.89M |
| 2026-06-12 | €13.04 | +2.53% | €12.90 | €13.10 | €12.89 | 13.55M |
| 2026-06-11 | €12.72 | +0.55% | €12.71 | €12.82 | €12.60 | 7.84M |
| 2026-06-10 | €12.65 | +0.21% | €12.66 | €12.74 | €12.45 | 8.53M |
| 2026-06-09 | €12.63 | +2.90% | €12.35 | €12.85 | €12.34 | 19.12M |
| 2026-06-08 | €12.27 | +5.18% | €11.59 | €12.34 | €11.53 | 22.72M |
| 2026-06-05 | €11.67 | -0.05% | €11.70 | €11.75 | €11.62 | 4.72M |
| 2026-06-04 | €11.67 | +1.57% | €11.49 | €11.69 | €11.47 | 5.11M |
| 2026-06-03 | €11.49 | -2.11% | €11.68 | €11.70 | €11.49 | 4.66M |
| 2026-06-02 | €11.74 | +0.74% | €11.71 | €11.75 | €11.59 | 4.72M |
| 2026-06-01 | €11.65 | +0.31% | €11.62 | €11.82 | €11.56 | 6.29M |
| 2026-05-29 | €11.62 | -0.46% | €11.77 | €11.79 | €11.62 | 14.83M |