Banco BPM S.p.A. (BIT:BAMI)
Italy
· Delayed Price · Currency is EUR 11.88
-0.03 (-0.21%)
Mar 5, 2026, 1:54 PM CET
Banco BPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.86 | 11.86 | 11.75 | 11.77 | - | -1.13% | 233,791 |
| Mar 4, 2026 | 11.65 | 12.00 | 11.43 | 11.91 | 11.91 | 2.28% | 7,339,184 |
| Mar 3, 2026 | 12.00 | 12.02 | 11.43 | 11.64 | 11.64 | -4.43% | 10,807,270 |
| Mar 2, 2026 | 11.99 | 12.23 | 11.93 | 12.18 | 12.18 | -2.83% | 7,697,481 |
| Feb 27, 2026 | 12.85 | 12.96 | 12.43 | 12.54 | 12.54 | -3.02% | 11,329,460 |
| Feb 26, 2026 | 12.95 | 13.00 | 12.84 | 12.93 | 12.93 | 0.43% | 3,996,567 |
| Feb 25, 2026 | 12.82 | 12.89 | 12.73 | 12.87 | 12.87 | 1.70% | 4,054,008 |
| Feb 24, 2026 | 12.93 | 12.95 | 12.61 | 12.66 | 12.66 | -2.65% | 7,099,410 |
| Feb 23, 2026 | 12.98 | 13.07 | 12.86 | 13.00 | 13.00 | 0.85% | 7,107,232 |
| Feb 20, 2026 | 12.46 | 13.05 | 12.42 | 12.89 | 12.89 | 3.95% | 17,861,580 |
| Feb 19, 2026 | 12.35 | 12.51 | 12.28 | 12.40 | 12.40 | 0.65% | 5,326,270 |
| Feb 18, 2026 | 12.02 | 12.35 | 11.98 | 12.32 | 12.32 | 2.58% | 5,867,175 |
| Feb 17, 2026 | 11.82 | 12.02 | 11.82 | 12.01 | 12.01 | 0.97% | 4,229,099 |
| Feb 16, 2026 | 11.84 | 12.00 | 11.82 | 11.90 | 11.90 | 1.23% | 3,918,686 |
| Feb 13, 2026 | 12.30 | 12.30 | 11.73 | 11.75 | 11.75 | -4.43% | 10,800,470 |
| Feb 12, 2026 | 12.45 | 12.67 | 12.30 | 12.30 | 12.30 | -1.05% | 6,151,865 |
| Feb 11, 2026 | 12.63 | 12.74 | 12.39 | 12.43 | 12.43 | -1.86% | 6,681,268 |
| Feb 10, 2026 | 12.94 | 12.96 | 12.60 | 12.66 | 12.66 | -2.01% | 8,568,458 |
| Feb 9, 2026 | 12.85 | 13.07 | 12.78 | 12.92 | 12.92 | 0.62% | 7,613,789 |
| Feb 6, 2026 | 12.93 | 12.93 | 12.55 | 12.84 | 12.84 | -0.70% | 10,321,841 |
| Feb 5, 2026 | 13.16 | 13.29 | 12.90 | 12.93 | 12.93 | -1.86% | 8,294,285 |
| Feb 4, 2026 | 13.00 | 13.25 | 12.97 | 13.18 | 13.18 | 1.31% | 10,404,890 |
| Feb 3, 2026 | 13.10 | 13.15 | 12.96 | 13.01 | 13.01 | -0.27% | 7,975,967 |
| Feb 2, 2026 | 12.49 | 13.04 | 12.46 | 13.04 | 13.04 | 3.33% | 8,135,611 |
| Jan 30, 2026 | 12.53 | 12.63 | 12.50 | 12.62 | 12.62 | 1.16% | 3,364,916 |
| Jan 29, 2026 | 12.62 | 12.67 | 12.42 | 12.48 | 12.48 | -0.72% | 4,592,635 |
| Jan 28, 2026 | 12.79 | 12.79 | 12.48 | 12.57 | 12.57 | -1.61% | 4,806,596 |
| Jan 27, 2026 | 12.72 | 12.80 | 12.66 | 12.77 | 12.77 | 1.31% | 4,159,568 |
| Jan 26, 2026 | 12.42 | 12.80 | 12.42 | 12.61 | 12.61 | 1.61% | 6,458,926 |
| Jan 23, 2026 | 12.59 | 12.59 | 12.36 | 12.41 | 12.41 | -1.43% | 4,064,569 |
| Jan 22, 2026 | 12.60 | 12.67 | 12.50 | 12.59 | 12.59 | 0.88% | 4,429,222 |
| Jan 21, 2026 | 12.42 | 12.52 | 12.23 | 12.48 | 12.48 | -0.28% | 4,693,821 |
| Jan 20, 2026 | 12.59 | 12.66 | 12.31 | 12.51 | 12.51 | -1.61% | 5,129,997 |
| Jan 19, 2026 | 12.51 | 12.75 | 12.48 | 12.72 | 12.72 | -0.24% | 3,819,914 |
| Jan 16, 2026 | 12.77 | 12.84 | 12.69 | 12.75 | 12.75 | -0.47% | 4,463,761 |
| Jan 15, 2026 | 12.60 | 12.90 | 12.60 | 12.81 | 12.81 | 2.15% | 8,717,869 |
| Jan 14, 2026 | 12.86 | 12.89 | 12.54 | 12.54 | 12.54 | -2.53% | 8,643,948 |
| Jan 13, 2026 | 12.94 | 13.01 | 12.86 | 12.86 | 12.86 | -0.39% | 6,457,758 |
| Jan 12, 2026 | 12.80 | 12.95 | 12.63 | 12.91 | 12.91 | 1.97% | 7,436,742 |
| Jan 9, 2026 | 12.76 | 12.79 | 12.61 | 12.66 | 12.66 | -0.63% | 4,244,564 |
| Jan 8, 2026 | 12.60 | 12.76 | 12.54 | 12.74 | 12.74 | 0.91% | 3,863,005 |
| Jan 7, 2026 | 12.71 | 12.80 | 12.58 | 12.63 | 12.63 | -0.32% | 5,468,220 |
| Jan 6, 2026 | 13.02 | 13.12 | 12.66 | 12.67 | 12.67 | -2.39% | 6,790,480 |
| Jan 5, 2026 | 13.07 | 13.18 | 12.87 | 12.98 | 12.98 | -1.67% | 9,331,426 |
| Jan 2, 2026 | 13.02 | 13.23 | 12.97 | 13.20 | 13.20 | 1.34% | 5,495,758 |
| Dec 30, 2025 | 12.82 | 13.09 | 12.81 | 13.02 | 13.02 | 1.60% | 5,506,072 |
| Dec 29, 2025 | 12.90 | 12.91 | 12.80 | 12.82 | 12.82 | -0.27% | 3,038,587 |
| Dec 23, 2025 | 12.83 | 12.88 | 12.70 | 12.85 | 12.85 | 0.35% | 2,997,655 |
| Dec 22, 2025 | 12.96 | 12.98 | 12.78 | 12.81 | 12.81 | -0.93% | 3,043,448 |
| Dec 19, 2025 | 12.81 | 12.93 | 12.74 | 12.93 | 12.93 | 1.29% | 12,868,990 |
| Dec 18, 2025 | 12.70 | 12.83 | 12.66 | 12.76 | 12.76 | 0.12% | 6,685,531 |
| Dec 17, 2025 | 12.62 | 12.80 | 12.60 | 12.75 | 12.75 | 1.84% | 5,743,110 |
| Dec 16, 2025 | 12.65 | 12.83 | 12.52 | 12.52 | 12.52 | -1.46% | 5,764,886 |
| Dec 15, 2025 | 12.46 | 12.73 | 12.40 | 12.70 | 12.70 | 2.63% | 6,081,312 |
| Dec 12, 2025 | 12.71 | 12.71 | 12.34 | 12.38 | 12.38 | -1.67% | 4,746,252 |
| Dec 11, 2025 | 12.36 | 12.63 | 12.29 | 12.59 | 12.59 | 1.94% | 4,928,287 |
| Dec 10, 2025 | 12.29 | 12.44 | 12.21 | 12.35 | 12.35 | 0.57% | 3,867,381 |
| Dec 9, 2025 | 12.23 | 12.39 | 12.22 | 12.28 | 12.28 | 0.37% | 2,723,693 |
| Dec 8, 2025 | 12.00 | 12.23 | 11.99 | 12.23 | 12.23 | 2.00% | 4,269,534 |
| Dec 5, 2025 | 12.15 | 12.19 | 11.99 | 11.99 | 11.99 | -0.70% | 3,414,062 |
| Dec 4, 2025 | 12.25 | 12.26 | 12.02 | 12.08 | 12.08 | -1.02% | 6,863,592 |
| Dec 3, 2025 | 12.46 | 12.51 | 12.19 | 12.20 | 12.20 | -1.93% | 5,463,704 |
| Dec 2, 2025 | 12.44 | 12.52 | 12.40 | 12.44 | 12.44 | 0.32% | 4,439,677 |
| Dec 1, 2025 | 12.40 | 12.43 | 12.24 | 12.40 | 12.40 | -0.12% | 4,099,344 |
| Nov 28, 2025 | 12.45 | 12.49 | 12.37 | 12.42 | 12.42 | -0.36% | 3,476,166 |
| Nov 27, 2025 | 12.44 | 12.52 | 12.39 | 12.46 | 12.46 | - | 4,071,970 |
| Nov 26, 2025 | 12.36 | 12.50 | 12.27 | 12.46 | 12.46 | 1.42% | 4,911,103 |
| Nov 25, 2025 | 12.08 | 12.33 | 12.01 | 12.29 | 12.29 | 1.82% | 6,036,152 |
| Nov 24, 2025 | 12.24 | 12.24 | 12.02 | 12.07 | 12.07 | -3.40% | 10,810,463 |
| Nov 21, 2025 | 12.33 | 12.50 | 12.29 | 12.49 | 12.03 | -0.87% | 8,800,941 |
| Nov 20, 2025 | 12.78 | 12.86 | 12.60 | 12.60 | 12.14 | 0.48% | 6,772,625 |
| Nov 19, 2025 | 12.69 | 12.74 | 12.46 | 12.54 | 12.08 | -0.32% | 5,102,541 |
| Nov 18, 2025 | 12.63 | 12.74 | 12.48 | 12.58 | 12.12 | -2.67% | 7,071,213 |
| Nov 17, 2025 | 13.10 | 13.14 | 12.86 | 12.93 | 12.45 | -0.84% | 5,593,367 |
| Nov 14, 2025 | 13.23 | 13.23 | 12.92 | 13.04 | 12.55 | -3.27% | 13,422,440 |
| Nov 13, 2025 | 13.33 | 13.54 | 13.32 | 13.48 | 12.98 | 1.58% | 8,607,674 |
| Nov 12, 2025 | 13.32 | 13.44 | 13.23 | 13.27 | 12.78 | -0.04% | 7,193,546 |
| Nov 11, 2025 | 13.27 | 13.37 | 13.19 | 13.27 | 12.78 | 0.61% | 8,122,601 |
| Nov 10, 2025 | 12.80 | 13.32 | 12.77 | 13.19 | 12.70 | 4.72% | 14,526,140 |
| Nov 7, 2025 | 12.50 | 12.80 | 12.43 | 12.60 | 12.13 | -0.36% | 6,401,761 |
| Nov 6, 2025 | 12.80 | 12.90 | 12.49 | 12.64 | 12.17 | -0.47% | 8,457,821 |
| Nov 5, 2025 | 12.50 | 12.72 | 12.47 | 12.70 | 12.23 | 0.75% | 4,827,488 |
| Nov 4, 2025 | 12.54 | 12.62 | 12.37 | 12.61 | 12.14 | -0.28% | 4,765,131 |
| Nov 3, 2025 | 12.60 | 12.80 | 12.56 | 12.64 | 12.17 | 0.28% | 4,563,859 |
| Oct 31, 2025 | 12.55 | 12.63 | 12.45 | 12.61 | 12.14 | 0.60% | 6,610,461 |
| Oct 30, 2025 | 12.64 | 12.64 | 12.34 | 12.53 | 12.07 | -0.63% | 6,352,942 |
| Oct 29, 2025 | 12.45 | 12.61 | 12.43 | 12.61 | 12.15 | 1.20% | 6,235,906 |
| Oct 28, 2025 | 12.36 | 12.46 | 12.29 | 12.46 | 12.00 | 0.56% | 4,416,840 |
| Oct 27, 2025 | 12.26 | 12.39 | 12.21 | 12.39 | 11.93 | 1.68% | 5,611,502 |
| Oct 24, 2025 | 12.20 | 12.23 | 12.02 | 12.19 | 11.74 | 0.21% | 3,438,289 |
| Oct 23, 2025 | 12.12 | 12.19 | 11.99 | 12.16 | 11.71 | 0.87% | 5,160,843 |
| Oct 22, 2025 | 12.20 | 12.20 | 11.88 | 12.06 | 11.61 | -1.27% | 7,019,119 |
| Oct 21, 2025 | 12.32 | 12.45 | 12.21 | 12.21 | 11.76 | -0.85% | 5,428,329 |
| Oct 20, 2025 | 12.30 | 12.42 | 12.21 | 12.32 | 11.86 | 2.54% | 6,189,425 |
| Oct 17, 2025 | 11.90 | 12.16 | 11.83 | 12.01 | 11.57 | -1.60% | 8,938,152 |
| Oct 16, 2025 | 12.15 | 12.26 | 11.94 | 12.21 | 11.76 | 0.45% | 5,898,601 |
| Oct 15, 2025 | 12.56 | 12.58 | 12.10 | 12.15 | 11.70 | -2.80% | 6,293,323 |
| Oct 14, 2025 | 12.50 | 12.51 | 12.22 | 12.50 | 12.04 | -1.38% | 8,458,465 |
| Oct 13, 2025 | 12.71 | 12.82 | 12.59 | 12.68 | 12.21 | 0.08% | 5,490,186 |
| Oct 10, 2025 | 12.90 | 13.02 | 12.65 | 12.67 | 12.20 | -2.09% | 7,201,921 |