BPER Banca SpA (BIT:BPE)
Italy
· Delayed Price · Currency is EUR 11.18
-0.28 (-2.40%)
Mar 5, 2026, 5:38 PM CET
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.40 | 11.60 | 11.29 | 11.33 | - | -1.09% | 4,040,065 |
| Mar 4, 2026 | 10.92 | 11.51 | 10.82 | 11.45 | 11.45 | 4.04% | 14,109,240 |
| Mar 3, 2026 | 11.40 | 11.40 | 10.78 | 11.01 | 11.01 | -4.43% | 15,216,540 |
| Mar 2, 2026 | 11.45 | 11.65 | 11.36 | 11.52 | 11.52 | -4.12% | 11,393,990 |
| Feb 27, 2026 | 12.33 | 12.39 | 11.94 | 12.01 | 12.01 | -2.44% | 11,260,273 |
| Feb 26, 2026 | 12.23 | 12.34 | 12.12 | 12.31 | 12.31 | 0.98% | 6,766,806 |
| Feb 25, 2026 | 12.18 | 12.29 | 12.11 | 12.19 | 12.19 | 0.83% | 5,302,589 |
| Feb 24, 2026 | 12.35 | 12.36 | 11.95 | 12.09 | 12.09 | -2.54% | 10,165,170 |
| Feb 23, 2026 | 12.40 | 12.61 | 12.34 | 12.41 | 12.41 | -0.04% | 6,023,324 |
| Feb 20, 2026 | 11.97 | 12.45 | 11.96 | 12.41 | 12.41 | 4.07% | 9,697,894 |
| Feb 19, 2026 | 12.02 | 12.12 | 11.86 | 11.93 | 11.93 | -0.25% | 5,419,912 |
| Feb 18, 2026 | 11.86 | 12.05 | 11.82 | 11.96 | 11.96 | 1.57% | 5,469,518 |
| Feb 17, 2026 | 11.62 | 11.89 | 11.60 | 11.77 | 11.77 | 0.09% | 5,374,583 |
| Feb 16, 2026 | 11.65 | 11.84 | 11.64 | 11.76 | 11.76 | 1.86% | 5,856,976 |
| Feb 13, 2026 | 12.26 | 12.28 | 11.55 | 11.55 | 11.55 | -5.72% | 13,164,200 |
| Feb 12, 2026 | 12.55 | 12.74 | 12.11 | 12.25 | 12.25 | -2.31% | 8,019,309 |
| Feb 11, 2026 | 12.66 | 12.81 | 12.46 | 12.54 | 12.54 | -1.45% | 8,667,270 |
| Feb 10, 2026 | 12.80 | 12.86 | 12.61 | 12.72 | 12.72 | -0.43% | 9,289,805 |
| Feb 9, 2026 | 12.80 | 12.88 | 12.66 | 12.78 | 12.78 | 1.11% | 7,777,724 |
| Feb 6, 2026 | 12.41 | 12.75 | 12.36 | 12.64 | 12.64 | 2.27% | 10,678,350 |
| Feb 5, 2026 | 12.55 | 12.86 | 12.25 | 12.36 | 12.36 | 0.32% | 15,250,970 |
| Feb 4, 2026 | 12.43 | 12.61 | 12.32 | 12.32 | 12.32 | -0.93% | 11,418,507 |
| Feb 3, 2026 | 12.30 | 12.53 | 12.30 | 12.43 | 12.43 | 1.30% | 10,114,720 |
| Feb 2, 2026 | 11.74 | 12.30 | 11.69 | 12.27 | 12.27 | 3.50% | 8,387,519 |
| Jan 30, 2026 | 11.77 | 11.93 | 11.73 | 11.86 | 11.86 | 1.02% | 4,824,798 |
| Jan 29, 2026 | 11.79 | 11.94 | 11.64 | 11.74 | 11.74 | 0.13% | 5,398,052 |
| Jan 28, 2026 | 11.91 | 11.94 | 11.61 | 11.72 | 11.72 | -1.55% | 5,792,167 |
| Jan 27, 2026 | 11.77 | 11.97 | 11.69 | 11.91 | 11.91 | 1.54% | 6,057,779 |
| Jan 26, 2026 | 11.64 | 11.84 | 11.59 | 11.73 | 11.73 | 0.95% | 7,070,745 |
| Jan 23, 2026 | 11.79 | 11.79 | 11.57 | 11.62 | 11.62 | -1.57% | 5,476,473 |
| Jan 22, 2026 | 11.80 | 11.86 | 11.75 | 11.80 | 11.80 | 1.33% | 7,501,250 |
| Jan 21, 2026 | 11.70 | 11.72 | 11.44 | 11.65 | 11.65 | -0.89% | 9,407,854 |
| Jan 20, 2026 | 12.06 | 12.06 | 11.66 | 11.75 | 11.75 | -2.61% | 8,459,078 |
| Jan 19, 2026 | 11.95 | 12.12 | 11.88 | 12.07 | 12.07 | -0.74% | 6,288,263 |
| Jan 16, 2026 | 12.16 | 12.17 | 12.07 | 12.16 | 12.16 | - | 5,452,002 |
| Jan 15, 2026 | 12.11 | 12.21 | 12.07 | 12.16 | 12.16 | 0.79% | 6,762,084 |
| Jan 14, 2026 | 12.06 | 12.12 | 11.96 | 12.06 | 12.06 | 0.04% | 6,740,973 |
| Jan 13, 2026 | 12.10 | 12.10 | 11.94 | 12.06 | 12.06 | 0.37% | 6,339,265 |
| Jan 12, 2026 | 11.95 | 12.08 | 11.77 | 12.01 | 12.01 | -0.12% | 7,772,827 |
| Jan 9, 2026 | 12.16 | 12.16 | 11.94 | 12.03 | 12.03 | -0.70% | 7,534,903 |
| Jan 8, 2026 | 11.96 | 12.12 | 11.91 | 12.11 | 12.11 | 0.62% | 4,873,467 |
| Jan 7, 2026 | 12.11 | 12.18 | 11.90 | 12.04 | 12.04 | -0.58% | 9,185,463 |
| Jan 6, 2026 | 12.28 | 12.46 | 12.11 | 12.11 | 12.11 | -0.78% | 10,190,670 |
| Jan 5, 2026 | 12.05 | 12.21 | 11.97 | 12.20 | 12.20 | 3.70% | 11,123,520 |
| Jan 2, 2026 | 11.60 | 11.85 | 11.51 | 11.77 | 11.77 | 1.42% | 7,594,017 |
| Dec 30, 2025 | 11.38 | 11.65 | 11.38 | 11.60 | 11.60 | 1.98% | 6,391,637 |
| Dec 29, 2025 | 11.51 | 11.52 | 11.38 | 11.38 | 11.38 | -0.91% | 5,289,306 |
| Dec 23, 2025 | 11.44 | 11.51 | 11.33 | 11.48 | 11.48 | 0.39% | 6,155,452 |
| Dec 22, 2025 | 11.50 | 11.55 | 11.38 | 11.44 | 11.44 | -0.31% | 6,918,656 |
| Dec 19, 2025 | 11.45 | 11.51 | 11.36 | 11.47 | 11.47 | 0.61% | 26,830,050 |
| Dec 18, 2025 | 11.20 | 11.43 | 11.15 | 11.40 | 11.40 | 1.74% | 13,875,130 |
| Dec 17, 2025 | 10.98 | 11.24 | 10.96 | 11.21 | 11.21 | 2.66% | 12,465,450 |
| Dec 16, 2025 | 11.02 | 11.07 | 10.86 | 10.92 | 10.92 | -0.95% | 8,451,111 |
| Dec 15, 2025 | 10.82 | 11.03 | 10.81 | 11.02 | 11.02 | 2.46% | 10,408,560 |
| Dec 12, 2025 | 10.94 | 10.97 | 10.75 | 10.76 | 10.76 | -0.74% | 9,060,667 |
| Dec 11, 2025 | 10.69 | 10.88 | 10.58 | 10.84 | 10.84 | 1.36% | 8,289,390 |
| Dec 10, 2025 | 10.59 | 10.72 | 10.48 | 10.69 | 10.69 | 0.66% | 6,153,318 |
| Dec 9, 2025 | 10.52 | 10.69 | 10.49 | 10.62 | 10.62 | 1.43% | 7,014,100 |
| Dec 8, 2025 | 10.41 | 10.50 | 10.33 | 10.47 | 10.47 | 0.87% | 5,017,212 |
| 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 |