BPER Banca SpA (ETR:4BE)
Germany
· Delayed Price · Currency is EUR 11.50
+0.71 (6.53%)
At close: Mar 4, 2026
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 10.93 | 11.50 | 10.93 | 11.50 | 11.50 | 6.53% | 5,871 |
| Mar 3, 2026 | 11.22 | 11.22 | 10.79 | 10.79 | 10.79 | -9.44% | 3,137 |
| Feb 27, 2026 | 12.29 | 12.29 | 11.92 | 11.92 | 11.92 | -2.01% | 2 |
| Feb 26, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.29% | - |
| Feb 25, 2026 | 12.21 | 12.21 | 12.01 | 12.01 | 12.01 | 0.25% | 1,370 |
| Feb 24, 2026 | 12.02 | 12.02 | 11.98 | 11.98 | 11.98 | -3.31% | 1,000 |
| Feb 23, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% | 685 |
| Feb 20, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2.87% | 1,000 |
| Feb 18, 2026 | 11.91 | 12.03 | 11.91 | 12.03 | 12.03 | 1.86% | 964 |
| Feb 16, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 1.77% | 726 |
| Feb 13, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -8.22% | 1,698 |
| Feb 11, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.75% | 683 |
| Feb 10, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 2.95% | 37 |
| Feb 6, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 1.56% | - |
| Feb 5, 2026 | 12.28 | 12.28 | 12.19 | 12.19 | 12.19 | 1.54% | 710 |
| Feb 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | 3 |
| Feb 3, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 5,394 |
| Feb 2, 2026 | 11.96 | 11.98 | 11.96 | 11.98 | 11.98 | 0.93% | 2,703 |
| Jan 30, 2026 | 11.81 | 11.87 | 11.81 | 11.87 | 11.87 | -0.04% | 1,729 |
| Jan 29, 2026 | 11.84 | 11.88 | 11.84 | 11.88 | 11.88 | 1.50% | 149 |
| Jan 28, 2026 | 11.73 | 11.74 | 11.70 | 11.70 | 11.70 | -0.72% | 2,531 |
| Jan 27, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 1.51% | 1,629 |
| Jan 26, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 170 |
| Jan 23, 2026 | 11.66 | 11.66 | 11.61 | 11.61 | 11.61 | -1.44% | 2,703 |
| Jan 22, 2026 | 11.78 | 11.81 | 11.78 | 11.78 | 11.78 | 2.30% | 3,604 |
| Jan 21, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -2.21% | 901 |
| Jan 20, 2026 | 11.96 | 11.96 | 11.78 | 11.78 | 11.78 | -1.30% | 4,476 |
| Jan 19, 2026 | 11.93 | 11.94 | 11.93 | 11.93 | 11.93 | -1.40% | 3,453 |
| Jan 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.04% | 901 |
| Jan 14, 2026 | 12.04 | 12.04 | 11.98 | 11.98 | 11.98 | -0.17% | 3,417 |
| Jan 13, 2026 | 12.06 | 12.06 | 12.00 | 12.00 | 12.00 | -0.37% | 1,615 |
| Jan 12, 2026 | 11.94 | 12.05 | 11.94 | 12.04 | 12.04 | 0.17% | 7,897 |
| Jan 9, 2026 | 12.04 | 12.04 | 12.01 | 12.02 | 12.02 | -0.46% | 1,901 |
| Jan 8, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.08% | 1,622 |
| Jan 7, 2026 | 11.95 | 12.08 | 11.95 | 12.07 | 12.07 | -1.07% | 2,651 |
| Jan 6, 2026 | 12.22 | 12.28 | 12.20 | 12.20 | 12.20 | 0.04% | 5,067 |
| Jan 5, 2026 | 12.06 | 12.19 | 12.01 | 12.19 | 12.19 | 3.00% | 6,484 |
| Jan 2, 2026 | 11.60 | 11.84 | 11.59 | 11.84 | 11.84 | 1.85% | 3,573 |
| Dec 30, 2025 | 11.60 | 11.62 | 11.60 | 11.62 | 11.62 | 1.75% | 318 |
| Dec 29, 2025 | 11.47 | 11.47 | 11.42 | 11.42 | 11.42 | 2.65% | 1,102 |
| Dec 17, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 3.83% | 1,000 |
| Dec 16, 2025 | 11.04 | 11.05 | 10.72 | 10.72 | 10.72 | -0.46% | 9,906 |
| Dec 15, 2025 | 10.91 | 10.91 | 10.77 | 10.77 | 10.77 | -1.28% | 2,583 |
| Dec 12, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.25% | 901 |
| Dec 11, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 2.47% | 1,151 |
| Dec 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.67% | 2,886 |
| Dec 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | - |
| Dec 8, 2025 | 10.42 | 10.44 | 10.42 | 10.44 | 10.44 | 0.29% | 3,462 |
| Dec 5, 2025 | 10.46 | 10.46 | 10.38 | 10.41 | 10.41 | -2.53% | 2,171 |
| Dec 4, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - | - |
| Dec 3, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.61% | 2,630 |
| Dec 2, 2025 | 10.53 | 10.62 | 10.53 | 10.62 | 10.62 | 2.76% | 2,006 |
| Dec 1, 2025 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | -0.72% | 2,903 |
| Nov 28, 2025 | 10.40 | 10.41 | 10.40 | 10.41 | 10.41 | 1.36% | 999 |
| Nov 26, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1.58% | 1,802 |
| Nov 25, 2025 | 10.08 | 10.11 | 10.04 | 10.11 | 10.11 | - | 5,697 |
| Nov 24, 2025 | 10.05 | 10.11 | 10.05 | 10.11 | 10.11 | 0.15% | 1,200 |
| Nov 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.99 | -1.61% | 901 |
| Nov 20, 2025 | 10.39 | 10.39 | 10.26 | 10.26 | 10.15 | 0.44% | 1,802 |
| Nov 19, 2025 | 10.10 | 10.21 | 10.07 | 10.21 | 10.11 | 1.79% | 6,918 |
| Nov 18, 2025 | 10.23 | 10.23 | 10.03 | 10.03 | 9.93 | -7.30% | 4,604 |
| Nov 13, 2025 | 10.85 | 10.85 | 10.79 | 10.82 | 10.71 | -0.96% | 5,406 |
| Nov 12, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.82 | 1.25% | 901 |
| Nov 11, 2025 | 10.87 | 10.91 | 10.79 | 10.79 | 10.68 | 0.23% | 5,343 |
| Nov 10, 2025 | 10.49 | 10.77 | 10.49 | 10.77 | 10.66 | 4.41% | 2,512 |
| Nov 7, 2025 | 10.48 | 10.48 | 10.31 | 10.31 | 10.21 | -0.63% | 3,603 |
| Nov 6, 2025 | 10.34 | 10.42 | 10.34 | 10.38 | 10.27 | 1.62% | 7,096 |
| Nov 5, 2025 | 10.27 | 10.27 | 10.13 | 10.21 | 10.11 | -1.16% | 5,449 |
| Nov 4, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.23 | -2.18% | 4,337 |
| Nov 3, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.46 | 2.97% | 901 |
| Oct 30, 2025 | 10.27 | 10.27 | 10.25 | 10.26 | 10.15 | 0.54% | 1,915 |
| Oct 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 3.68% | 901 |
| Oct 27, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.74 | 1.53% | 1,000 |
| Oct 24, 2025 | 9.62 | 9.69 | 9.62 | 9.69 | 9.59 | -4.91% | 2,128 |
| Oct 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.09 | 7.51% | 400 |
| Oct 20, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.38 | 4.66% | 20 |
| Oct 17, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.97 | -3.12% | 2,500 |
| Oct 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | -3.43% | 1,150 |
| Oct 7, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.58 | 10.00% | 400 |
| Sep 29, 2025 | 9.60 | 9.60 | 8.80 | 8.80 | 8.71 | -12.00% | 202 |
| Sep 24, 2025 | 9.40 | 10.00 | 9.40 | 10.00 | 9.90 | 2.04% | 851 |
| Sep 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | 2.30% | 100 |
| Sep 19, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.49 | 2.57% | 1,934 |
| Sep 18, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | -14.71% | - |
| Sep 17, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.84 | 17.22% | - |
| Sep 16, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.25 | -15.94% | - |
| Sep 15, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.00 | 3.87% | - |
| Sep 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 2.82% | - |
| Sep 11, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.30 | 14.05% | - |
| Sep 10, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.03 | 1.24% | - |
| Sep 9, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.92 | 2.32% | - |