Banco BPM S.p.A. (BIT:BAMI)
Italy
· Delayed Price · Currency is EUR 12.48
+0.11 (0.89%)
Apr 28, 2026, 5:36 PM CET
Banco BPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.39 | 12.64 | 12.39 | 12.48 | 12.48 | 0.89% | 5,049,401 |
| Apr 27, 2026 | 12.23 | 12.45 | 12.20 | 12.37 | 12.37 | 1.52% | 4,391,398 |
| Apr 24, 2026 | 12.19 | 12.24 | 11.99 | 12.18 | 12.18 | 0.41% | 5,639,192 |
| Apr 23, 2026 | 12.14 | 12.21 | 12.00 | 12.13 | 12.13 | -0.86% | 4,991,609 |
| Apr 22, 2026 | 12.52 | 12.61 | 12.23 | 12.24 | 12.24 | -2.20% | 4,790,830 |
| Apr 21, 2026 | 12.81 | 12.81 | 12.45 | 12.51 | 12.51 | -1.61% | 5,305,896 |
| Apr 20, 2026 | 12.80 | 12.95 | 12.66 | 12.72 | 12.72 | -5.68% | 8,459,543 |
| Apr 17, 2026 | 13.09 | 13.57 | 13.06 | 13.48 | 12.94 | 3.30% | 14,121,770 |
| Apr 16, 2026 | 13.18 | 13.67 | 13.05 | 13.05 | 12.53 | 0.46% | 18,705,340 |
| Apr 15, 2026 | 12.69 | 13.04 | 12.62 | 12.99 | 12.47 | 2.93% | 11,585,020 |
| Apr 14, 2026 | 12.71 | 12.71 | 12.42 | 12.62 | 12.11 | 0.64% | 8,990,108 |
| Apr 13, 2026 | 12.56 | 12.61 | 12.44 | 12.54 | 12.04 | -1.07% | 7,489,941 |
| Apr 10, 2026 | 12.66 | 12.82 | 12.57 | 12.68 | 12.17 | 0.40% | 6,801,331 |
| Apr 9, 2026 | 12.53 | 12.63 | 12.52 | 12.63 | 12.12 | 0.24% | 4,383,247 |
| Apr 8, 2026 | 12.87 | 12.87 | 12.48 | 12.60 | 12.09 | 4.35% | 10,320,140 |
| Apr 7, 2026 | 12.12 | 12.32 | 12.03 | 12.07 | 11.59 | 0.17% | 6,371,005 |
| Apr 2, 2026 | 12.03 | 12.16 | 11.90 | 12.05 | 11.57 | -1.67% | 5,133,343 |
| Apr 1, 2026 | 12.16 | 12.38 | 12.12 | 12.26 | 11.76 | 3.33% | 7,200,719 |
| Mar 31, 2026 | 11.69 | 11.99 | 11.69 | 11.86 | 11.38 | 1.58% | 7,450,137 |
| Mar 30, 2026 | 11.67 | 11.79 | 11.50 | 11.68 | 11.21 | - | 6,925,328 |
| Mar 27, 2026 | 11.83 | 11.91 | 11.61 | 11.68 | 11.21 | -1.97% | 6,723,220 |
| Mar 26, 2026 | 11.90 | 12.05 | 11.86 | 11.91 | 11.43 | -0.79% | 6,559,205 |
| Mar 25, 2026 | 11.86 | 12.17 | 11.83 | 12.01 | 11.52 | 3.00% | 7,817,500 |
| Mar 24, 2026 | 11.65 | 11.84 | 11.53 | 11.66 | 11.19 | -0.04% | 5,987,412 |
| Mar 23, 2026 | 11.25 | 11.79 | 11.03 | 11.66 | 11.19 | 3.69% | 10,598,380 |
| Mar 20, 2026 | 11.77 | 12.00 | 11.25 | 11.25 | 10.79 | -2.89% | 18,900,760 |
| Mar 19, 2026 | 11.66 | 11.84 | 11.46 | 11.58 | 11.12 | -2.69% | 8,327,655 |
| Mar 18, 2026 | 11.86 | 12.05 | 11.71 | 11.90 | 11.42 | 2.10% | 6,069,717 |
| Mar 17, 2026 | 11.49 | 11.80 | 11.47 | 11.66 | 11.19 | 1.48% | 5,042,064 |
| Mar 16, 2026 | 11.47 | 11.68 | 11.42 | 11.49 | 11.02 | 0.48% | 5,592,649 |
| Mar 13, 2026 | 11.29 | 11.47 | 11.15 | 11.43 | 10.97 | 0.13% | 5,811,250 |
| Mar 12, 2026 | 11.62 | 11.70 | 11.30 | 11.42 | 10.96 | -2.97% | 6,682,699 |
| Mar 11, 2026 | 11.60 | 11.83 | 11.57 | 11.77 | 11.29 | 0.43% | 5,464,513 |
| Mar 10, 2026 | 11.80 | 11.90 | 11.58 | 11.72 | 11.25 | 3.13% | 6,403,450 |
| Mar 9, 2026 | 11.05 | 11.36 | 10.94 | 11.36 | 10.90 | -0.87% | 8,705,088 |
| Mar 6, 2026 | 11.76 | 11.80 | 11.27 | 11.46 | 11.00 | -1.88% | 7,052,276 |
| Mar 5, 2026 | 11.86 | 12.01 | 11.68 | 11.68 | 11.21 | -1.89% | 6,667,557 |
| Mar 4, 2026 | 11.65 | 12.00 | 11.43 | 11.91 | 11.43 | 2.28% | 7,339,184 |
| Mar 3, 2026 | 12.00 | 12.02 | 11.43 | 11.64 | 11.17 | -4.43% | 10,807,270 |
| Mar 2, 2026 | 11.99 | 12.23 | 11.93 | 12.18 | 11.69 | -2.83% | 7,697,481 |
| Feb 27, 2026 | 12.85 | 12.96 | 12.43 | 12.54 | 12.03 | -3.02% | 11,329,460 |
| Feb 26, 2026 | 12.95 | 13.00 | 12.84 | 12.93 | 12.41 | 0.43% | 3,996,567 |
| Feb 25, 2026 | 12.82 | 12.89 | 12.73 | 12.87 | 12.35 | 1.70% | 4,054,008 |
| Feb 24, 2026 | 12.93 | 12.95 | 12.61 | 12.66 | 12.15 | -2.65% | 7,099,410 |
| Feb 23, 2026 | 12.98 | 13.07 | 12.86 | 13.00 | 12.48 | 0.85% | 7,107,232 |
| Feb 20, 2026 | 12.46 | 13.05 | 12.42 | 12.89 | 12.37 | 3.95% | 17,861,580 |
| Feb 19, 2026 | 12.35 | 12.51 | 12.28 | 12.40 | 11.90 | 0.65% | 5,326,270 |
| Feb 18, 2026 | 12.02 | 12.35 | 11.98 | 12.32 | 11.83 | 2.58% | 5,867,175 |
| Feb 17, 2026 | 11.82 | 12.02 | 11.82 | 12.01 | 11.53 | 0.97% | 4,229,099 |
| Feb 16, 2026 | 11.84 | 12.00 | 11.82 | 11.90 | 11.42 | 1.23% | 3,918,686 |
| Feb 13, 2026 | 12.30 | 12.30 | 11.73 | 11.75 | 11.28 | -4.43% | 10,800,470 |
| Feb 12, 2026 | 12.45 | 12.67 | 12.30 | 12.30 | 11.80 | -1.05% | 6,151,865 |
| Feb 11, 2026 | 12.63 | 12.74 | 12.39 | 12.43 | 11.93 | -1.86% | 6,681,268 |
| Feb 10, 2026 | 12.94 | 12.96 | 12.60 | 12.66 | 12.15 | -2.01% | 8,568,458 |
| Feb 9, 2026 | 12.85 | 13.07 | 12.78 | 12.92 | 12.40 | 0.62% | 7,613,789 |
| Feb 6, 2026 | 12.93 | 12.93 | 12.55 | 12.84 | 12.33 | -0.70% | 10,321,840 |
| Feb 5, 2026 | 13.16 | 13.29 | 12.90 | 12.93 | 12.41 | -1.86% | 8,294,285 |
| Feb 4, 2026 | 13.00 | 13.25 | 12.97 | 13.18 | 12.65 | 1.31% | 10,404,890 |
| Feb 3, 2026 | 13.10 | 13.15 | 12.96 | 13.01 | 12.48 | -0.27% | 7,975,967 |
| Feb 2, 2026 | 12.49 | 13.04 | 12.46 | 13.04 | 12.52 | 3.33% | 8,135,611 |
| Jan 30, 2026 | 12.53 | 12.63 | 12.50 | 12.62 | 12.11 | 1.16% | 3,364,916 |
| Jan 29, 2026 | 12.62 | 12.67 | 12.42 | 12.48 | 11.98 | -0.72% | 4,592,635 |
| Jan 28, 2026 | 12.79 | 12.79 | 12.48 | 12.57 | 12.06 | -1.61% | 4,806,596 |
| Jan 27, 2026 | 12.72 | 12.80 | 12.66 | 12.77 | 12.26 | 1.31% | 4,159,568 |
| Jan 26, 2026 | 12.42 | 12.80 | 12.42 | 12.61 | 12.10 | 1.61% | 6,458,926 |
| Jan 23, 2026 | 12.59 | 12.59 | 12.36 | 12.41 | 11.91 | -1.43% | 4,064,569 |
| Jan 22, 2026 | 12.60 | 12.67 | 12.50 | 12.59 | 12.08 | 0.88% | 4,429,222 |
| Jan 21, 2026 | 12.42 | 12.52 | 12.23 | 12.48 | 11.98 | -0.28% | 4,693,821 |
| Jan 20, 2026 | 12.59 | 12.66 | 12.31 | 12.51 | 12.01 | -1.61% | 5,129,997 |
| Jan 19, 2026 | 12.51 | 12.75 | 12.48 | 12.72 | 12.21 | -0.24% | 3,819,914 |
| Jan 16, 2026 | 12.77 | 12.84 | 12.69 | 12.75 | 12.23 | -0.47% | 4,463,761 |
| Jan 15, 2026 | 12.60 | 12.90 | 12.60 | 12.81 | 12.29 | 2.15% | 8,717,869 |
| Jan 14, 2026 | 12.86 | 12.89 | 12.54 | 12.54 | 12.03 | -2.53% | 8,643,948 |
| Jan 13, 2026 | 12.94 | 13.01 | 12.86 | 12.86 | 12.34 | -0.39% | 6,457,758 |
| Jan 12, 2026 | 12.80 | 12.95 | 12.63 | 12.91 | 12.39 | 1.97% | 7,436,742 |
| Jan 9, 2026 | 12.76 | 12.79 | 12.61 | 12.66 | 12.15 | -0.63% | 4,244,564 |
| Jan 8, 2026 | 12.60 | 12.76 | 12.54 | 12.74 | 12.23 | 0.91% | 3,863,005 |
| Jan 7, 2026 | 12.71 | 12.80 | 12.58 | 12.63 | 12.12 | -0.32% | 5,468,220 |
| Jan 6, 2026 | 13.02 | 13.12 | 12.66 | 12.67 | 12.16 | -2.39% | 6,790,480 |
| Jan 5, 2026 | 13.07 | 13.18 | 12.87 | 12.98 | 12.46 | -1.67% | 9,331,426 |
| Jan 2, 2026 | 13.02 | 13.23 | 12.97 | 13.20 | 12.67 | 1.34% | 5,495,758 |
| Dec 30, 2025 | 12.82 | 13.09 | 12.81 | 13.02 | 12.50 | 1.60% | 5,506,072 |
| Dec 29, 2025 | 12.90 | 12.91 | 12.80 | 12.82 | 12.30 | -0.27% | 3,038,587 |
| Dec 23, 2025 | 12.83 | 12.88 | 12.70 | 12.85 | 12.34 | 0.35% | 2,997,655 |
| Dec 22, 2025 | 12.96 | 12.98 | 12.78 | 12.81 | 12.29 | -0.93% | 3,043,448 |
| Dec 19, 2025 | 12.81 | 12.93 | 12.74 | 12.93 | 12.41 | 1.29% | 12,868,990 |
| Dec 18, 2025 | 12.70 | 12.83 | 12.66 | 12.76 | 12.25 | 0.12% | 6,685,531 |
| Dec 17, 2025 | 12.62 | 12.80 | 12.60 | 12.75 | 12.23 | 1.84% | 5,743,110 |
| Dec 16, 2025 | 12.65 | 12.83 | 12.52 | 12.52 | 12.01 | -1.46% | 5,764,886 |
| Dec 15, 2025 | 12.46 | 12.73 | 12.40 | 12.70 | 12.19 | 2.63% | 6,081,312 |
| Dec 12, 2025 | 12.71 | 12.71 | 12.34 | 12.38 | 11.88 | -1.67% | 4,746,252 |
| Dec 11, 2025 | 12.36 | 12.63 | 12.29 | 12.59 | 12.08 | 1.94% | 4,928,287 |
| Dec 10, 2025 | 12.29 | 12.44 | 12.21 | 12.35 | 11.85 | 0.57% | 3,867,381 |
| Dec 9, 2025 | 12.23 | 12.39 | 12.22 | 12.28 | 11.78 | 0.37% | 2,723,693 |
| Dec 8, 2025 | 12.00 | 12.23 | 11.99 | 12.23 | 11.74 | 2.00% | 4,269,534 |
| Dec 5, 2025 | 12.15 | 12.19 | 11.99 | 11.99 | 11.51 | -0.70% | 3,414,062 |
| Dec 4, 2025 | 12.25 | 12.26 | 12.02 | 12.08 | 11.59 | -1.02% | 6,863,592 |
| Dec 3, 2025 | 12.46 | 12.51 | 12.19 | 12.20 | 11.71 | -1.93% | 5,463,704 |
| Dec 2, 2025 | 12.44 | 12.52 | 12.40 | 12.44 | 11.94 | 0.32% | 4,439,677 |
| Dec 1, 2025 | 12.40 | 12.43 | 12.24 | 12.40 | 11.90 | -0.12% | 4,099,344 |