BPER Banca SpA (FRA:4BE)
Germany
· Delayed Price · Currency is EUR 10.51
-0.10 (-0.90%)
Last updated: Dec 4, 2025, 8:07 AM CET
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.24% | - |
| Dec 4, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.90% | - |
| Dec 3, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 2.51% | - |
| Dec 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.44% | - |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% | - |
| Nov 28, 2025 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | - | 300 |
| Nov 27, 2025 | 10.31 | 10.34 | 10.31 | 10.34 | 10.34 | 1.32% | 520 |
| Nov 26, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.10% | - |
| Nov 25, 2025 | 10.03 | 10.22 | 10.03 | 10.22 | 10.22 | 1.59% | 4 |
| Nov 24, 2025 | 10.18 | 10.18 | 10.06 | 10.06 | 10.06 | -1.23% | 2,501 |
| Nov 21, 2025 | 10.03 | 10.18 | 10.03 | 10.18 | 10.08 | -0.49% | 35 |
| Nov 20, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.13 | 0.29% | - |
| Nov 19, 2025 | 10.24 | 10.24 | 10.20 | 10.20 | 10.10 | 2.41% | 500 |
| Nov 18, 2025 | 10.14 | 10.29 | 9.96 | 9.96 | 9.86 | -4.55% | 21 |
| Nov 17, 2025 | 10.41 | 10.45 | 10.31 | 10.44 | 10.33 | - | 298 |
| Nov 14, 2025 | 10.70 | 10.70 | 10.44 | 10.44 | 10.33 | -3.78% | 920 |
| Nov 13, 2025 | 10.82 | 10.90 | 10.82 | 10.85 | 10.74 | 0.23% | 56 |
| Nov 12, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.71 | 0.37% | 5 |
| Nov 11, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.67 | 2.28% | - |
| Nov 10, 2025 | 10.46 | 10.54 | 10.46 | 10.54 | 10.44 | 2.43% | 1,000 |
| Nov 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.19 | -1.20% | - |
| Nov 6, 2025 | 10.29 | 10.42 | 10.29 | 10.42 | 10.31 | 0.92% | 2,000 |
| Nov 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.22 | -0.53% | - |
| Nov 4, 2025 | 10.34 | 10.38 | 10.34 | 10.38 | 10.27 | 0.88% | 1,247 |
| Nov 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.18 | 1.03% | - |
| Oct 31, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.08 | -0.15% | - |
| Oct 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | 2.57% | - |
| Oct 29, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.84 | 0.18% | - |
| Oct 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.82 | 2.29% | - |
| Oct 27, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.60 | - | - |
| Oct 24, 2025 | 9.46 | 9.70 | 9.46 | 9.70 | 9.60 | 2.15% | 30 |
| Oct 23, 2025 | 9.67 | 9.67 | 9.50 | 9.50 | 9.40 | -4.37% | 3,000 |
| Oct 22, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.83 | -2.41% | 151 |
| Oct 21, 2025 | 9.49 | 10.19 | 9.49 | 10.18 | 10.08 | 6.21% | 2,442 |
| Oct 20, 2025 | 9.27 | 9.58 | 9.27 | 9.58 | 9.49 | 3.46% | 10 |
| Oct 17, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.17 | 0.33% | - |
| Oct 16, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.14 | -2.84% | - |
| Oct 15, 2025 | 9.52 | 9.52 | 9.50 | 9.50 | 9.41 | -0.73% | 3 |
| Oct 14, 2025 | 9.57 | 9.61 | 9.57 | 9.57 | 9.48 | -0.91% | 2,830 |
| Oct 13, 2025 | 9.57 | 9.68 | 9.57 | 9.66 | 9.56 | -0.64% | 912 |
| Oct 10, 2025 | 9.84 | 9.84 | 9.71 | 9.72 | 9.62 | 0.06% | 1,040 |
| Oct 9, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | 0.98% | - |
| Oct 8, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.53 | -1.15% | - |
| Oct 7, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.64 | 1.02% | - |
| Oct 6, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.54 | -1.07% | - |
| Oct 3, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.64 | 1.31% | - |
| Oct 2, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.52 | 2.34% | - |
| Oct 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.30 | 0.34% | - |
| Sep 30, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.27 | -2.44% | - |
| Sep 29, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.50 | 2.37% | - |
| Sep 26, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.28 | -0.09% | - |
| Sep 25, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | -0.42% | - |
| Sep 24, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.33 | -0.17% | - |
| Sep 23, 2025 | 9.42 | 9.44 | 9.40 | 9.44 | 9.34 | -0.27% | 907 |
| Sep 22, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.37 | 2.09% | 21 |
| Sep 19, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.18 | 0.11% | - |
| Sep 18, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.17 | -1.34% | - |
| Sep 17, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.29 | -1.66% | - |
| Sep 16, 2025 | 9.49 | 9.54 | 9.49 | 9.54 | 9.45 | 1.94% | 15 |
| Sep 15, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.27 | 1.12% | - |
| Sep 12, 2025 | 9.20 | 9.26 | 9.20 | 9.26 | 9.17 | 1.47% | 280 |
| Sep 11, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.03 | 0.60% | - |
| Sep 10, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 8.98 | 3.47% | - |
| Sep 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.68 | 0.97% | - |
| Sep 8, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.59 | -0.60% | - |
| Sep 5, 2025 | 8.77 | 8.77 | 8.73 | 8.73 | 8.65 | -0.07% | 2,500 |
| Sep 4, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.65 | 0.18% | - |
| Sep 3, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.64 | -1.85% | - |
| Sep 2, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.80 | -0.20% | - |
| Sep 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 0.41% | - |
| Aug 29, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.78 | - | - |
| Aug 28, 2025 | 8.75 | 8.87 | 8.75 | 8.87 | 8.78 | -1.44% | 203 |
| Aug 27, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -0.73% | - |
| Aug 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.97 | -1.18% | - |
| Aug 25, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | 1.04% | 2,220 |
| Aug 22, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.99 | -0.04% | - |
| Aug 21, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.99 | 0.42% | - |
| Aug 20, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.96 | 0.02% | - |
| Aug 19, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.95 | -0.81% | - |
| Aug 18, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.03 | -0.98% | - |
| Aug 15, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.12 | 0.88% | 9 |
| Aug 14, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.04 | 1.92% | - |
| Aug 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | 0.27% | - |
| Aug 12, 2025 | 8.77 | 8.93 | 8.77 | 8.93 | 8.84 | 1.96% | 10 |
| Aug 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.67 | 1.44% | 40 |
| Aug 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.55 | 0.23% | 810 |
| Aug 7, 2025 | 8.61 | 8.64 | 8.50 | 8.61 | 8.53 | 2.72% | 810 |
| Aug 6, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.30 | -0.83% | - |
| Aug 5, 2025 | 8.42 | 8.46 | 8.42 | 8.46 | 8.37 | 0.33% | 340 |
| Aug 4, 2025 | 8.36 | 8.43 | 8.36 | 8.43 | 8.35 | -1.54% | 1,130 |
| Aug 1, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.48 | -1.47% | - |
| Jul 31, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.60 | 0.56% | - |
| Jul 30, 2025 | 8.36 | 8.64 | 8.36 | 8.64 | 8.56 | 7.38% | 51 |
| Jul 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | 0.65% | - |
| Jul 28, 2025 | 7.97 | 7.99 | 7.97 | 7.99 | 7.92 | 2.88% | 2,206 |
| Jul 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.69 | -0.46% | - |
| Jul 24, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.73 | 1.27% | - |
| Jul 23, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.63 | 2.26% | - |
| Jul 22, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.46 | -0.53% | - |
| Jul 21, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.50 | 0.53% | - |