Banco BPM S.p.A. (ETR:BPM)
Germany
· Delayed Price · Currency is EUR 11.29
-0.37 (-3.13%)
At close: Mar 6, 2026
Banco BPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.67 | 11.67 | 11.29 | 11.29 | 11.29 | -3.13% | 15,228 |
| Mar 5, 2026 | 11.73 | 11.96 | 11.66 | 11.66 | 11.66 | -0.38% | 21,899 |
| Mar 4, 2026 | 11.56 | 11.89 | 11.53 | 11.70 | 11.70 | 1.30% | 8,680 |
| Mar 3, 2026 | 11.70 | 11.71 | 11.52 | 11.55 | 11.55 | -5.25% | 23,351 |
| Mar 2, 2026 | 12.13 | 12.19 | 12.02 | 12.19 | 12.19 | -2.83% | 8,021 |
| Feb 27, 2026 | 12.64 | 12.64 | 12.50 | 12.55 | 12.55 | 0.36% | 3,345 |
| Feb 26, 2026 | 12.93 | 12.93 | 12.50 | 12.50 | 12.50 | -0.79% | 90 |
| Feb 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | 17,275 |
| Feb 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 200 |
| Feb 20, 2026 | 12.61 | 12.90 | 12.61 | 12.90 | 12.90 | 3.78% | 2,807 |
| Feb 19, 2026 | 12.38 | 12.43 | 12.37 | 12.43 | 12.43 | 2.39% | 2,802 |
| Feb 18, 2026 | 12.11 | 12.32 | 12.11 | 12.14 | 12.14 | 1.12% | 3,725 |
| Feb 17, 2026 | 11.98 | 12.01 | 11.95 | 12.01 | 12.01 | 0.21% | 1,697 |
| Feb 16, 2026 | 11.95 | 11.98 | 11.93 | 11.98 | 11.98 | 1.74% | 738 |
| Feb 13, 2026 | 12.22 | 12.22 | 11.78 | 11.78 | 11.78 | -4.81% | 887 |
| Feb 12, 2026 | 12.51 | 12.62 | 12.37 | 12.37 | 12.37 | -0.36% | 2,873 |
| Feb 11, 2026 | 12.50 | 12.57 | 12.42 | 12.42 | 12.42 | -1.94% | 2,869 |
| Feb 10, 2026 | 12.76 | 12.78 | 12.62 | 12.66 | 12.66 | -1.82% | 2,098 |
| Feb 9, 2026 | 12.90 | 12.92 | 12.79 | 12.90 | 12.90 | 1.54% | 2,809 |
| Feb 6, 2026 | 12.78 | 12.82 | 12.70 | 12.70 | 12.70 | -1.32% | 1,345 |
| Feb 5, 2026 | 13.10 | 13.15 | 12.87 | 12.87 | 12.87 | -2.24% | 675 |
| Feb 4, 2026 | 13.09 | 13.17 | 13.09 | 13.17 | 13.17 | 4.44% | 700 |
| Feb 2, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.12% | 16,690 |
| Jan 30, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.17% | 15,880 |
| Jan 29, 2026 | 12.57 | 12.58 | 12.45 | 12.45 | 12.45 | -1.03% | 2,080 |
| Jan 28, 2026 | 12.53 | 12.58 | 12.53 | 12.58 | 12.58 | -1.53% | 1,187 |
| Jan 27, 2026 | 12.73 | 12.77 | 12.68 | 12.77 | 12.77 | 1.47% | 15,705 |
| Jan 26, 2026 | 12.56 | 12.76 | 12.56 | 12.59 | 12.59 | 1.49% | 1,698 |
| Jan 23, 2026 | 12.47 | 12.47 | 12.40 | 12.40 | 12.40 | -1.31% | 700 |
| Jan 22, 2026 | 12.55 | 12.60 | 12.52 | 12.57 | 12.57 | 2.07% | 4,202 |
| Jan 21, 2026 | 12.41 | 12.41 | 12.31 | 12.31 | 12.31 | -3.34% | 739 |
| Jan 19, 2026 | 12.53 | 12.74 | 12.53 | 12.74 | 12.74 | 0.39% | 2,391 |
| Jan 16, 2026 | 12.82 | 12.82 | 12.69 | 12.69 | 12.69 | -0.86% | 699 |
| Jan 15, 2026 | 12.66 | 12.80 | 12.66 | 12.80 | 12.80 | 1.31% | 1,492 |
| Jan 14, 2026 | 12.83 | 12.83 | 12.63 | 12.63 | 12.63 | -2.17% | 2,090 |
| Jan 13, 2026 | 12.95 | 12.97 | 12.88 | 12.91 | 12.91 | -0.04% | 2,936 |
| Jan 12, 2026 | 12.66 | 12.92 | 12.66 | 12.92 | 12.92 | 2.26% | 2,704 |
| Jan 9, 2026 | 12.76 | 12.76 | 12.63 | 12.63 | 12.63 | -0.86% | 16,941 |
| Jan 8, 2026 | 12.65 | 12.74 | 12.65 | 12.74 | 12.74 | 0.87% | 699 |
| Jan 7, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.59% | 600 |
| Jan 6, 2026 | 12.95 | 12.96 | 12.71 | 12.71 | 12.71 | -1.66% | 1,619 |
| Jan 5, 2026 | 13.06 | 13.06 | 12.92 | 12.92 | 12.92 | -0.84% | 3,379 |
| Jan 2, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.58% | - |
| Dec 30, 2025 | 13.00 | 13.00 | 12.96 | 12.96 | 12.96 | 2.05% | 16,875 |
| Dec 29, 2025 | 12.85 | 12.91 | 12.70 | 12.70 | 12.70 | 0.32% | 701 |
| Dec 23, 2025 | 12.73 | 12.73 | 12.66 | 12.66 | 12.66 | -0.32% | 699 |
| Dec 19, 2025 | 12.77 | 12.77 | 12.70 | 12.70 | 12.70 | 0.08% | 759 |
| Dec 18, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.51% | 699 |
| Dec 17, 2025 | 12.74 | 12.75 | 12.74 | 12.75 | 12.75 | 1.03% | 215 |
| Dec 16, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.63% | 1 |
| Dec 15, 2025 | 12.48 | 12.70 | 12.48 | 12.70 | 12.70 | 2.50% | 1,416 |
| Dec 11, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.14% | 699 |
| Dec 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.03% | 81 |
| Dec 5, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.50% | 330 |
| Dec 4, 2025 | 12.05 | 12.07 | 12.04 | 12.07 | 12.07 | -0.82% | 3,118 |
| Dec 3, 2025 | 12.40 | 12.40 | 12.17 | 12.17 | 12.17 | -1.62% | 1,682 |
| Dec 2, 2025 | 12.49 | 12.49 | 12.37 | 12.37 | 12.37 | 0.32% | 699 |
| Dec 1, 2025 | 12.36 | 12.36 | 12.33 | 12.33 | 12.33 | - | 2,398 |
| Nov 28, 2025 | 12.42 | 12.42 | 12.33 | 12.33 | 12.33 | -0.60% | 699 |
| Nov 27, 2025 | 12.42 | 12.49 | 12.40 | 12.40 | 12.40 | - | 2,841 |
| Nov 26, 2025 | 12.32 | 12.48 | 12.32 | 12.40 | 12.40 | 2.99% | 3,587 |
| Nov 25, 2025 | 12.14 | 12.14 | 12.04 | 12.04 | 12.04 | -3.37% | 2,121 |
| Nov 21, 2025 | 12.36 | 12.46 | 12.36 | 12.46 | 12.00 | 0.32% | 2,918 |
| Nov 20, 2025 | 12.80 | 12.82 | 12.42 | 12.42 | 11.96 | -0.64% | 16,536 |
| Nov 19, 2025 | 12.60 | 12.65 | 12.50 | 12.50 | 12.04 | 0.81% | 19,719 |
| Nov 18, 2025 | 12.68 | 12.68 | 12.40 | 12.40 | 11.94 | -2.78% | 26,591 |
| Nov 17, 2025 | 13.11 | 13.11 | 12.76 | 12.76 | 12.28 | -2.11% | 4,812 |
| Nov 14, 2025 | 13.03 | 13.03 | 12.96 | 13.03 | 12.55 | -2.10% | 2,250 |
| Nov 13, 2025 | 13.39 | 13.48 | 13.31 | 13.31 | 12.82 | 0.83% | 24,568 |
| Nov 12, 2025 | 13.33 | 13.33 | 13.20 | 13.20 | 12.71 | 1.54% | 18,413 |
| Nov 11, 2025 | 13.26 | 13.32 | 13.00 | 13.00 | 12.52 | -0.15% | 21,582 |
| Nov 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.54 | 3.54% | 16,028 |
| Nov 7, 2025 | 12.56 | 12.75 | 12.49 | 12.58 | 12.11 | 0.52% | 17,827 |
| Nov 6, 2025 | 12.74 | 12.90 | 12.51 | 12.51 | 12.05 | -0.64% | 21,195 |
| Nov 5, 2025 | 12.65 | 12.65 | 12.59 | 12.59 | 12.13 | 0.88% | 709 |
| Nov 4, 2025 | 12.43 | 12.54 | 12.43 | 12.48 | 12.02 | 1.30% | 18,170 |
| Nov 3, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 11.87 | 0.16% | 14,840 |
| Oct 31, 2025 | 12.62 | 12.62 | 12.30 | 12.30 | 11.85 | 0.49% | 26,101 |
| Oct 30, 2025 | 12.50 | 12.51 | 12.24 | 12.24 | 11.79 | 0.33% | 16,652 |
| Oct 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.75 | -1.41% | 14,705 |
| Oct 27, 2025 | 12.31 | 12.38 | 12.31 | 12.38 | 11.92 | 2.15% | 1,401 |
| Oct 23, 2025 | 12.11 | 12.12 | 12.11 | 12.12 | 11.67 | 0.96% | 2,111 |
| Oct 22, 2025 | 11.95 | 12.00 | 11.95 | 12.00 | 11.56 | -0.17% | 260 |
| Oct 21, 2025 | 12.37 | 12.37 | 12.02 | 12.02 | 11.58 | -0.50% | 14,523 |
| Oct 20, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 11.63 | 0.50% | 13,738 |
| Oct 17, 2025 | 11.90 | 12.09 | 11.85 | 12.02 | 11.58 | 0.17% | 1,791 |
| Oct 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.56 | 0.84% | 13,258 |
| Oct 15, 2025 | 12.14 | 12.14 | 11.90 | 11.90 | 11.46 | -3.49% | 13,176 |
| Oct 14, 2025 | 12.39 | 12.39 | 12.33 | 12.33 | 11.87 | -2.68% | 505 |
| Oct 13, 2025 | 12.72 | 12.72 | 12.65 | 12.67 | 12.20 | -0.51% | 2,053 |
| Oct 10, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.26 | -1.43% | 250 |
| Oct 9, 2025 | 12.92 | 13.01 | 12.92 | 12.92 | 12.44 | 2.54% | 3,410 |
| Oct 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.13 | 0.64% | 15,490 |
| Oct 7, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.06 | -2.19% | 15,021 |
| Oct 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.33 | 2.52% | 15,426 |
| Oct 3, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.02 | -1.89% | 15,182 |
| Oct 2, 2025 | 12.86 | 12.86 | 12.70 | 12.73 | 12.26 | 0.20% | 1,429 |
| Oct 1, 2025 | 12.64 | 12.70 | 12.64 | 12.70 | 12.23 | 1.60% | 18,299 |
| Sep 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.04 | -1.22% | 14,930 |
| Sep 29, 2025 | 12.71 | 12.71 | 12.66 | 12.66 | 12.19 | 1.89% | 3,100 |