BPER Banca SpA (BIT:BPE)
Italy
· Delayed Price · Currency is EUR 10.38
-0.13 (-1.19%)
At close: Dec 5, 2025
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.60 | 10.62 | 10.37 | 10.38 | 10.38 | -1.19% | 7,207,391 |
| Dec 4, 2025 | 10.57 | 10.58 | 10.36 | 10.51 | 10.51 | 0.14% | 6,710,188 |
| Dec 3, 2025 | 10.69 | 10.71 | 10.49 | 10.49 | 10.49 | -1.04% | 7,844,184 |
| Dec 2, 2025 | 10.46 | 10.65 | 10.45 | 10.60 | 10.60 | 1.87% | 11,457,310 |
| Dec 1, 2025 | 10.39 | 10.41 | 10.20 | 10.41 | 10.41 | 0.24% | 7,892,562 |
| Nov 28, 2025 | 10.31 | 10.45 | 10.27 | 10.38 | 10.38 | 0.63% | 5,639,255 |
| Nov 27, 2025 | 10.36 | 10.43 | 10.26 | 10.32 | 10.32 | -0.34% | 6,277,723 |
| Nov 26, 2025 | 10.18 | 10.38 | 10.16 | 10.35 | 10.35 | 2.07% | 6,079,399 |
| Nov 25, 2025 | 10.05 | 10.24 | 9.96 | 10.14 | 10.14 | 0.95% | 8,120,894 |
| Nov 24, 2025 | 10.22 | 10.26 | 9.96 | 10.05 | 10.05 | -1.37% | 10,978,950 |
| Nov 21, 2025 | 9.95 | 10.21 | 9.93 | 10.19 | 10.09 | - | 10,189,740 |
| Nov 20, 2025 | 10.38 | 10.42 | 10.19 | 10.19 | 10.09 | -0.20% | 9,425,788 |
| Nov 19, 2025 | 10.15 | 10.26 | 10.00 | 10.21 | 10.10 | 1.29% | 13,016,740 |
| Nov 18, 2025 | 10.20 | 10.30 | 9.94 | 10.08 | 9.98 | -3.40% | 11,943,140 |
| Nov 17, 2025 | 10.42 | 10.49 | 10.38 | 10.43 | 10.33 | 0.68% | 7,653,105 |
| Nov 14, 2025 | 10.59 | 10.59 | 10.29 | 10.36 | 10.26 | -3.81% | 20,043,920 |
| Nov 13, 2025 | 10.91 | 10.98 | 10.77 | 10.77 | 10.66 | -0.42% | 15,892,700 |
| Nov 12, 2025 | 10.89 | 10.94 | 10.79 | 10.82 | 10.71 | -0.37% | 14,370,040 |
| Nov 11, 2025 | 10.79 | 10.98 | 10.75 | 10.86 | 10.75 | 1.21% | 13,624,830 |
| Nov 10, 2025 | 10.50 | 10.76 | 10.42 | 10.73 | 10.62 | 4.43% | 14,468,350 |
| Nov 7, 2025 | 10.45 | 10.56 | 10.23 | 10.27 | 10.17 | -0.44% | 15,541,920 |
| Nov 6, 2025 | 10.46 | 10.61 | 10.26 | 10.32 | 10.21 | -0.39% | 16,610,550 |
| Nov 5, 2025 | 10.27 | 10.36 | 10.12 | 10.36 | 10.25 | -0.05% | 10,813,440 |
| Nov 4, 2025 | 10.32 | 10.41 | 10.25 | 10.36 | 10.26 | -0.86% | 13,102,250 |
| Nov 3, 2025 | 10.36 | 10.58 | 10.34 | 10.45 | 10.35 | 0.92% | 12,160,490 |
| Oct 31, 2025 | 10.32 | 10.47 | 10.29 | 10.36 | 10.25 | 0.49% | 14,542,580 |
| Oct 30, 2025 | 10.33 | 10.38 | 10.15 | 10.31 | 10.20 | 0.63% | 13,946,340 |
| Oct 29, 2025 | 9.98 | 10.25 | 9.98 | 10.24 | 10.14 | 2.63% | 12,145,960 |
| Oct 28, 2025 | 9.96 | 10.01 | 9.89 | 9.98 | 9.88 | 0.38% | 9,120,064 |
| Oct 27, 2025 | 9.77 | 9.94 | 9.75 | 9.94 | 9.84 | 2.75% | 11,063,420 |
| Oct 24, 2025 | 9.55 | 9.71 | 9.54 | 9.67 | 9.58 | 2.07% | 13,191,280 |
| Oct 23, 2025 | 9.70 | 9.79 | 9.41 | 9.48 | 9.38 | -2.03% | 17,253,800 |
| Oct 22, 2025 | 9.97 | 10.03 | 9.67 | 9.67 | 9.58 | -3.07% | 21,959,420 |
| Oct 21, 2025 | 9.93 | 10.31 | 9.93 | 9.98 | 9.88 | 4.50% | 37,447,270 |
| Oct 20, 2025 | 9.49 | 9.67 | 9.45 | 9.55 | 9.46 | 3.29% | 13,166,650 |
| Oct 17, 2025 | 9.18 | 9.38 | 9.06 | 9.25 | 9.16 | -1.60% | 15,242,510 |
| Oct 16, 2025 | 9.25 | 9.47 | 9.16 | 9.40 | 9.30 | 1.73% | 10,586,020 |
| Oct 15, 2025 | 9.56 | 9.62 | 9.23 | 9.24 | 9.15 | -3.04% | 9,590,304 |
| Oct 14, 2025 | 9.54 | 9.54 | 9.37 | 9.53 | 9.43 | -1.18% | 12,784,970 |
| Oct 13, 2025 | 9.66 | 9.78 | 9.61 | 9.64 | 9.55 | 0.65% | 8,521,755 |
| Oct 10, 2025 | 9.80 | 9.86 | 9.58 | 9.58 | 9.48 | -2.25% | 11,531,910 |
| Oct 9, 2025 | 9.69 | 9.82 | 9.67 | 9.80 | 9.70 | 0.97% | 11,206,950 |
| Oct 8, 2025 | 9.65 | 9.86 | 9.65 | 9.70 | 9.61 | 0.83% | 13,997,270 |
| Oct 7, 2025 | 9.68 | 9.73 | 9.57 | 9.62 | 9.53 | -1.80% | 14,532,210 |
| Oct 6, 2025 | 9.70 | 9.85 | 9.61 | 9.80 | 9.70 | 1.20% | 12,571,010 |
| Oct 3, 2025 | 9.76 | 9.84 | 9.66 | 9.68 | 9.59 | -0.14% | 9,254,367 |
| Oct 2, 2025 | 9.70 | 9.84 | 9.64 | 9.70 | 9.60 | 0.87% | 14,128,760 |
| Oct 1, 2025 | 9.44 | 9.64 | 9.25 | 9.61 | 9.52 | 1.89% | 12,593,420 |
| Sep 30, 2025 | 9.43 | 9.48 | 9.33 | 9.44 | 9.34 | 0.11% | 8,298,695 |
| Sep 29, 2025 | 9.63 | 9.63 | 9.39 | 9.43 | 9.33 | -2.00% | 11,444,900 |
| Sep 26, 2025 | 9.45 | 9.66 | 9.45 | 9.62 | 9.52 | 2.12% | 13,788,630 |
| Sep 25, 2025 | 9.40 | 9.45 | 9.33 | 9.42 | 9.33 | 0.02% | 8,693,591 |
| Sep 24, 2025 | 9.39 | 9.45 | 9.28 | 9.42 | 9.32 | -0.17% | 8,237,654 |
| Sep 23, 2025 | 9.49 | 9.53 | 9.33 | 9.43 | 9.34 | -0.30% | 7,214,743 |
| Sep 22, 2025 | 9.43 | 9.46 | 9.32 | 9.46 | 9.37 | 0.36% | 7,345,362 |
| Sep 19, 2025 | 9.30 | 9.48 | 9.26 | 9.43 | 9.33 | 1.44% | 20,294,890 |
| Sep 18, 2025 | 9.30 | 9.38 | 9.14 | 9.29 | 9.20 | 0.61% | 9,134,027 |
| Sep 17, 2025 | 9.37 | 9.41 | 9.12 | 9.24 | 9.15 | -1.32% | 10,380,580 |
| Sep 16, 2025 | 9.50 | 9.51 | 9.31 | 9.36 | 9.27 | -1.54% | 11,953,630 |
| Sep 15, 2025 | 9.43 | 9.56 | 9.40 | 9.51 | 9.41 | 1.84% | 10,716,420 |
| Sep 12, 2025 | 9.30 | 9.35 | 9.20 | 9.33 | 9.24 | 0.97% | 11,805,380 |
| Sep 11, 2025 | 9.18 | 9.26 | 9.09 | 9.24 | 9.15 | 1.25% | 11,498,430 |
| Sep 10, 2025 | 9.03 | 9.18 | 8.97 | 9.13 | 9.04 | 1.17% | 11,494,230 |
| Sep 9, 2025 | 8.83 | 9.03 | 8.79 | 9.02 | 8.94 | 2.36% | 11,314,370 |
| Sep 8, 2025 | 8.79 | 8.83 | 8.73 | 8.82 | 8.73 | 1.64% | 7,951,649 |
| Sep 5, 2025 | 8.82 | 8.83 | 8.61 | 8.67 | 8.59 | -1.12% | 7,972,990 |
| Sep 4, 2025 | 8.75 | 8.87 | 8.69 | 8.77 | 8.69 | 0.16% | 7,969,523 |
| Sep 3, 2025 | 8.76 | 8.78 | 8.58 | 8.76 | 8.67 | 0.57% | 8,343,404 |
| Sep 2, 2025 | 8.90 | 8.91 | 8.68 | 8.71 | 8.62 | -2.11% | 8,269,937 |
| Sep 1, 2025 | 8.92 | 8.98 | 8.83 | 8.90 | 8.81 | 0.20% | 5,910,253 |
| Aug 29, 2025 | 8.87 | 8.90 | 8.76 | 8.88 | 8.79 | -0.05% | 5,822,717 |
| Aug 28, 2025 | 8.78 | 8.91 | 8.74 | 8.88 | 8.79 | 1.28% | 9,370,167 |
| Aug 27, 2025 | 9.00 | 9.04 | 8.63 | 8.77 | 8.68 | -2.69% | 14,101,700 |
| Aug 26, 2025 | 9.07 | 9.07 | 8.91 | 9.01 | 8.92 | -1.29% | 19,145,180 |
| Aug 25, 2025 | 9.14 | 9.23 | 9.10 | 9.13 | 9.04 | -0.17% | 7,538,999 |
| Aug 22, 2025 | 9.11 | 9.19 | 9.06 | 9.15 | 9.06 | 0.18% | 8,801,569 |
| Aug 21, 2025 | 9.07 | 9.17 | 9.04 | 9.13 | 9.04 | 0.44% | 7,361,957 |
| Aug 20, 2025 | 9.10 | 9.10 | 8.98 | 9.09 | 9.00 | -0.33% | 8,559,371 |
| Aug 19, 2025 | 9.08 | 9.14 | 9.05 | 9.12 | 9.03 | 0.57% | 9,828,414 |
| Aug 18, 2025 | 9.22 | 9.22 | 8.96 | 9.07 | 8.98 | -0.35% | 9,232,773 |
| Aug 14, 2025 | 9.12 | 9.27 | 9.07 | 9.10 | 9.01 | -0.52% | 14,318,500 |
| Aug 13, 2025 | 9.00 | 9.22 | 8.98 | 9.15 | 9.06 | 2.12% | 15,122,670 |
| Aug 12, 2025 | 8.82 | 9.00 | 8.78 | 8.96 | 8.87 | 1.86% | 13,424,720 |
| Aug 11, 2025 | 8.80 | 8.85 | 8.66 | 8.79 | 8.71 | 0.85% | 9,708,510 |
| Aug 8, 2025 | 8.66 | 8.75 | 8.60 | 8.72 | 8.63 | 0.90% | 13,450,560 |
| Aug 7, 2025 | 8.70 | 8.75 | 8.47 | 8.64 | 8.56 | 0.37% | 17,494,090 |
| Aug 6, 2025 | 8.54 | 8.63 | 8.36 | 8.61 | 8.53 | 3.21% | 19,912,860 |
| Aug 5, 2025 | 8.51 | 8.52 | 8.27 | 8.34 | 8.26 | -1.16% | 11,342,620 |
| Aug 4, 2025 | 8.42 | 8.47 | 8.32 | 8.44 | 8.36 | 1.74% | 12,160,330 |
| Aug 1, 2025 | 8.55 | 8.56 | 8.21 | 8.30 | 8.21 | -3.94% | 22,611,160 |
| Jul 31, 2025 | 8.73 | 8.80 | 8.60 | 8.64 | 8.55 | -0.39% | 63,567,970 |
| Jul 30, 2025 | 8.42 | 8.75 | 8.34 | 8.67 | 8.58 | 3.14% | 22,954,390 |
| Jul 29, 2025 | 8.14 | 8.41 | 8.10 | 8.41 | 8.32 | 4.87% | 21,439,270 |
| Jul 28, 2025 | 7.90 | 8.07 | 7.87 | 8.02 | 7.94 | 2.14% | 19,771,010 |
| Jul 25, 2025 | 7.80 | 7.89 | 7.72 | 7.85 | 7.77 | 0.80% | 11,183,140 |
| Jul 24, 2025 | 7.91 | 7.95 | 7.63 | 7.79 | 7.71 | -0.05% | 19,513,130 |
| Jul 23, 2025 | 7.72 | 7.82 | 7.66 | 7.79 | 7.71 | 1.72% | 19,008,350 |
| Jul 22, 2025 | 7.54 | 7.69 | 7.50 | 7.66 | 7.58 | 1.08% | 13,206,190 |
| Jul 21, 2025 | 7.60 | 7.62 | 7.47 | 7.58 | 7.50 | -0.97% | 13,695,100 |
| Jul 18, 2025 | 7.54 | 7.71 | 7.53 | 7.65 | 7.57 | 1.84% | 32,323,250 |