Banco BPM S.p.A. (BIT:BAMI)
Italy
· Delayed Price · Currency is EUR 11.99
-0.08 (-0.70%)
At close: Dec 5, 2025
Banco BPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 13.00 | 13.11 | 12.86 | 12.94 | 12.46 | -0.42% | 8,816,676 |
| Oct 8, 2025 | 12.74 | 12.99 | 12.70 | 12.99 | 12.51 | 2.32% | 6,823,445 |
| Oct 7, 2025 | 12.84 | 12.87 | 12.62 | 12.70 | 12.23 | -1.74% | 7,790,240 |
| Oct 6, 2025 | 12.83 | 13.03 | 12.73 | 12.92 | 12.44 | 0.82% | 8,550,155 |
| Oct 3, 2025 | 12.69 | 12.93 | 12.68 | 12.82 | 12.34 | 1.46% | 6,882,167 |
| Oct 2, 2025 | 12.94 | 12.97 | 12.62 | 12.63 | 12.16 | -2.09% | 7,743,096 |
| Oct 1, 2025 | 12.67 | 12.90 | 12.53 | 12.90 | 12.42 | 1.38% | 6,128,684 |
| Sep 30, 2025 | 12.61 | 12.79 | 12.55 | 12.73 | 12.26 | 0.83% | 6,815,034 |
| Sep 29, 2025 | 13.00 | 13.02 | 12.62 | 12.62 | 12.16 | -2.77% | 7,916,383 |
| Sep 26, 2025 | 12.85 | 12.98 | 12.71 | 12.98 | 12.50 | 1.05% | 7,325,796 |
| Sep 25, 2025 | 12.79 | 12.85 | 12.57 | 12.85 | 12.37 | 1.82% | 10,350,220 |
| Sep 24, 2025 | 12.44 | 12.62 | 12.30 | 12.62 | 12.15 | 1.24% | 8,435,303 |
| Sep 23, 2025 | 12.76 | 12.76 | 12.35 | 12.46 | 12.00 | -1.89% | 8,457,022 |
| Sep 22, 2025 | 12.65 | 12.72 | 12.48 | 12.70 | 12.23 | 0.20% | 5,785,631 |
| Sep 19, 2025 | 12.71 | 12.73 | 12.57 | 12.68 | 12.21 | -0.82% | 17,619,200 |
| Sep 18, 2025 | 12.74 | 12.87 | 12.63 | 12.78 | 12.31 | 1.35% | 6,303,360 |
| Sep 17, 2025 | 12.85 | 12.85 | 12.52 | 12.61 | 12.15 | -1.41% | 9,309,965 |
| Sep 16, 2025 | 12.77 | 12.95 | 12.70 | 12.79 | 12.32 | 0.27% | 11,703,730 |
| Sep 15, 2025 | 12.63 | 12.76 | 12.56 | 12.76 | 12.29 | 1.55% | 6,535,521 |
| Sep 12, 2025 | 12.35 | 12.56 | 12.29 | 12.56 | 12.10 | 2.07% | 8,066,015 |
| Sep 11, 2025 | 12.27 | 12.33 | 12.14 | 12.31 | 11.85 | 0.70% | 5,537,071 |
| Sep 10, 2025 | 12.27 | 12.27 | 12.06 | 12.22 | 11.77 | 0.08% | 5,877,907 |
| Sep 9, 2025 | 12.06 | 12.22 | 11.98 | 12.21 | 11.76 | 2.18% | 9,467,692 |
| Sep 8, 2025 | 11.66 | 11.97 | 11.55 | 11.95 | 11.51 | 3.96% | 8,959,854 |
| Sep 5, 2025 | 11.74 | 11.80 | 11.41 | 11.50 | 11.07 | -1.71% | 5,189,202 |
| Sep 4, 2025 | 11.60 | 11.75 | 11.52 | 11.70 | 11.26 | 0.60% | 3,253,870 |
| Sep 3, 2025 | 11.63 | 11.64 | 11.48 | 11.63 | 11.20 | 0.22% | 3,851,719 |
| Sep 2, 2025 | 11.73 | 11.75 | 11.54 | 11.60 | 11.17 | -0.94% | 4,204,629 |
| Sep 1, 2025 | 11.80 | 11.84 | 11.65 | 11.71 | 11.28 | -0.13% | 2,684,552 |
| Aug 29, 2025 | 11.60 | 11.78 | 11.59 | 11.73 | 11.29 | 0.13% | 3,057,296 |
| Aug 28, 2025 | 11.70 | 11.79 | 11.62 | 11.71 | 11.28 | 0.39% | 2,971,089 |
| Aug 27, 2025 | 11.86 | 11.88 | 11.54 | 11.67 | 11.24 | -1.97% | 5,301,014 |
| Aug 26, 2025 | 11.90 | 11.93 | 11.70 | 11.90 | 11.46 | -0.79% | 6,827,355 |
| Aug 25, 2025 | 12.02 | 12.13 | 11.99 | 12.00 | 11.55 | -0.58% | 3,552,338 |
| Aug 22, 2025 | 11.99 | 12.12 | 11.96 | 12.07 | 11.62 | 0.12% | 3,821,910 |
| Aug 21, 2025 | 11.92 | 12.05 | 11.90 | 12.05 | 11.61 | 1.09% | 4,019,803 |
| Aug 20, 2025 | 11.96 | 11.98 | 11.86 | 11.92 | 11.48 | -0.33% | 3,246,296 |
| Aug 19, 2025 | 11.95 | 12.06 | 11.92 | 11.96 | 11.52 | 0.38% | 4,548,889 |
| Aug 18, 2025 | 12.00 | 12.00 | 11.78 | 11.92 | 11.48 | -0.25% | 3,731,274 |
| Aug 14, 2025 | 11.90 | 11.95 | 11.86 | 11.95 | 11.51 | 0.80% | 4,662,467 |
| Aug 13, 2025 | 11.72 | 11.85 | 11.72 | 11.85 | 11.41 | 1.33% | 4,276,775 |
| Aug 12, 2025 | 11.65 | 11.70 | 11.58 | 11.70 | 11.26 | 0.43% | 4,498,251 |
| Aug 11, 2025 | 11.62 | 11.67 | 11.50 | 11.65 | 11.22 | 0.74% | 4,967,154 |
| Aug 8, 2025 | 11.35 | 11.58 | 11.33 | 11.56 | 11.13 | 2.39% | 5,907,923 |
| Aug 7, 2025 | 11.38 | 11.48 | 11.29 | 11.29 | 10.87 | 0.18% | 6,014,976 |
| Aug 6, 2025 | 11.30 | 11.32 | 11.09 | 11.27 | 10.85 | 2.18% | 8,177,236 |
| Aug 5, 2025 | 11.19 | 11.31 | 10.96 | 11.03 | 10.62 | -0.68% | 5,217,018 |
| Aug 4, 2025 | 10.93 | 11.17 | 10.92 | 11.11 | 10.70 | 2.26% | 5,634,295 |
| Aug 1, 2025 | 11.08 | 11.22 | 10.82 | 10.86 | 10.46 | -3.04% | 7,821,244 |
| Jul 31, 2025 | 11.06 | 11.23 | 11.04 | 11.20 | 10.79 | 2.24% | 8,778,411 |
| Jul 30, 2025 | 10.80 | 11.01 | 10.76 | 10.96 | 10.55 | 1.34% | 6,635,069 |
| Jul 29, 2025 | 10.54 | 10.82 | 10.54 | 10.81 | 10.41 | 2.95% | 6,940,320 |
| Jul 28, 2025 | 10.43 | 10.63 | 10.39 | 10.50 | 10.11 | 1.74% | 7,707,407 |
| Jul 25, 2025 | 10.17 | 10.34 | 10.15 | 10.32 | 9.94 | 1.13% | 4,600,599 |
| Jul 24, 2025 | 10.16 | 10.21 | 10.03 | 10.21 | 9.83 | 1.34% | 7,394,606 |
| Jul 23, 2025 | 9.95 | 10.18 | 9.82 | 10.07 | 9.70 | -2.47% | 23,389,090 |
| Jul 22, 2025 | 10.14 | 10.46 | 10.07 | 10.33 | 9.94 | 1.23% | 8,145,710 |
| Jul 21, 2025 | 10.32 | 10.34 | 10.08 | 10.20 | 9.82 | -1.59% | 5,323,022 |
| Jul 18, 2025 | 10.39 | 10.43 | 10.31 | 10.37 | 9.98 | 0.24% | 4,417,476 |