Banco BPM S.p.A. (VIE:BAMI)
Austria
· Delayed Price · Currency is EUR 11.22
-0.11 (-0.97%)
Last updated: Mar 9, 2026, 3:30 PM CET
Banco BPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | - | -2.21% | - |
| Mar 6, 2026 | 11.65 | 11.65 | 11.33 | 11.33 | 11.33 | -4.15% | - |
| Mar 5, 2026 | 11.77 | 11.97 | 11.77 | 11.82 | 11.82 | -1.05% | - |
| Mar 4, 2026 | 11.59 | 11.97 | 11.59 | 11.94 | 11.94 | 3.65% | 1,552 |
| Mar 3, 2026 | 11.93 | 11.93 | 11.52 | 11.52 | 11.52 | -4.32% | - |
| Mar 2, 2026 | 12.11 | 12.16 | 12.04 | 12.04 | 12.04 | -4.86% | - |
| Feb 27, 2026 | 12.84 | 12.84 | 12.66 | 12.66 | 12.66 | -2.35% | - |
| Feb 26, 2026 | 12.89 | 12.96 | 12.89 | 12.96 | 12.96 | 1.13% | - |
| Feb 25, 2026 | 12.81 | 12.82 | 12.80 | 12.82 | 12.82 | 1.30% | - |
| Feb 24, 2026 | 12.91 | 12.91 | 12.65 | 12.65 | 12.65 | -3.14% | - |
| Feb 23, 2026 | 12.87 | 13.06 | 12.87 | 13.06 | 13.06 | 1.24% | - |
| Feb 20, 2026 | 12.52 | 12.90 | 12.52 | 12.90 | 12.90 | 4.58% | - |
| Feb 19, 2026 | 12.31 | 12.45 | 12.31 | 12.34 | 12.34 | 0.53% | - |
| Feb 18, 2026 | 12.13 | 12.27 | 12.13 | 12.27 | 12.27 | 2.94% | - |
| Feb 17, 2026 | 11.93 | 11.99 | 11.92 | 11.92 | 11.92 | 0.08% | - |
| Feb 16, 2026 | 11.89 | 11.96 | 11.89 | 11.91 | 11.91 | 0.97% | - |
| Feb 13, 2026 | 12.11 | 12.11 | 11.80 | 11.80 | 11.80 | -4.18% | - |
| Feb 12, 2026 | 12.50 | 12.65 | 12.31 | 12.31 | 12.31 | -2.30% | - |
| Feb 11, 2026 | 12.71 | 12.71 | 12.46 | 12.60 | 12.60 | -0.67% | - |
| Feb 10, 2026 | 12.87 | 12.87 | 12.69 | 12.69 | 12.69 | -1.01% | - |
| Feb 9, 2026 | 12.97 | 12.97 | 12.82 | 12.82 | 12.82 | 0.87% | - |
| Feb 6, 2026 | 12.77 | 12.77 | 12.67 | 12.71 | 12.71 | -2.46% | - |
| Feb 5, 2026 | 13.22 | 13.25 | 13.03 | 13.03 | 13.03 | -1.40% | - |
| Feb 4, 2026 | 13.01 | 13.21 | 13.01 | 13.21 | 13.21 | 1.46% | - |
| Feb 3, 2026 | 13.07 | 13.11 | 13.02 | 13.02 | 13.02 | 1.56% | - |
| Feb 2, 2026 | 12.50 | 12.82 | 12.50 | 12.82 | 12.82 | 1.87% | - |
| Jan 30, 2026 | 12.46 | 12.62 | 12.46 | 12.59 | 12.59 | -0.36% | - |
| Jan 29, 2026 | 12.56 | 12.63 | 12.56 | 12.63 | 12.63 | 0.76% | - |
| Jan 28, 2026 | 12.70 | 12.70 | 12.54 | 12.54 | 12.54 | -1.61% | - |
| Jan 27, 2026 | 12.67 | 12.74 | 12.59 | 12.74 | 12.74 | 0.71% | - |
| Jan 26, 2026 | 12.50 | 12.74 | 12.50 | 12.65 | 12.65 | 2.06% | - |
| Jan 23, 2026 | 12.51 | 12.52 | 12.40 | 12.40 | 12.40 | -1.31% | - |
| Jan 22, 2026 | 12.62 | 12.62 | 12.53 | 12.56 | 12.56 | 1.58% | - |
| Jan 21, 2026 | 12.40 | 12.40 | 12.28 | 12.37 | 12.37 | -0.12% | - |
| Jan 20, 2026 | 12.57 | 12.57 | 12.34 | 12.38 | 12.38 | -2.63% | - |
| Jan 19, 2026 | 12.53 | 12.72 | 12.53 | 12.72 | 12.72 | -0.24% | - |
| Jan 16, 2026 | 12.76 | 12.79 | 12.74 | 12.75 | 12.75 | -0.04% | - |
| Jan 15, 2026 | 12.61 | 12.86 | 12.61 | 12.75 | 12.75 | 0.43% | - |
| Jan 14, 2026 | 12.84 | 12.84 | 12.64 | 12.70 | 12.70 | -1.89% | - |
| Jan 13, 2026 | 12.94 | 12.99 | 12.94 | 12.94 | 12.94 | 0.70% | - |
| Jan 12, 2026 | 12.73 | 12.90 | 12.73 | 12.85 | 12.85 | 1.10% | - |
| Jan 9, 2026 | 12.75 | 12.75 | 12.71 | 12.71 | 12.71 | 0.16% | - |
| Jan 8, 2026 | 12.63 | 12.71 | 12.63 | 12.69 | 12.69 | 0.40% | - |
| Jan 7, 2026 | 12.70 | 12.70 | 12.62 | 12.64 | 12.64 | -1.79% | - |
| Jan 6, 2026 | 13.08 | 13.08 | 12.87 | 12.87 | 12.87 | -0.31% | - |
| Jan 5, 2026 | 13.17 | 13.17 | 12.91 | 12.91 | 12.91 | -2.05% | - |
| Jan 2, 2026 | 13.09 | 13.18 | 13.09 | 13.18 | 13.18 | 1.03% | - |
| Dec 30, 2025 | 12.89 | 13.05 | 12.89 | 13.05 | 13.05 | 1.16% | - |
| Dec 29, 2025 | 12.84 | 12.90 | 12.84 | 12.90 | 12.90 | 0.86% | - |
| Dec 23, 2025 | 12.82 | 12.82 | 12.73 | 12.79 | 12.79 | -0.47% | - |
| Dec 22, 2025 | 12.93 | 12.93 | 12.85 | 12.85 | 12.85 | -0.35% | - |
| Dec 19, 2025 | 12.80 | 12.89 | 12.80 | 12.89 | 12.89 | 0.90% | - |
| Dec 18, 2025 | 12.70 | 12.78 | 12.70 | 12.78 | 12.78 | 0.12% | - |
| Dec 17, 2025 | 12.64 | 12.76 | 12.64 | 12.76 | 12.76 | 1.07% | - |
| Dec 16, 2025 | 12.72 | 12.75 | 12.63 | 12.63 | 12.63 | -0.71% | - |
| Dec 15, 2025 | 12.46 | 12.72 | 12.46 | 12.72 | 12.72 | 1.03% | - |
| Dec 12, 2025 | 12.64 | 12.64 | 12.59 | 12.59 | 12.59 | -0.16% | - |
| Dec 11, 2025 | 12.32 | 12.61 | 12.32 | 12.61 | 12.61 | 1.65% | - |
| Dec 10, 2025 | 12.22 | 12.41 | 12.22 | 12.40 | 12.40 | 1.35% | - |
| Dec 9, 2025 | 12.33 | 12.33 | 12.24 | 12.24 | 12.24 | 0.66% | - |
| Dec 8, 2025 | 12.07 | 12.16 | 12.07 | 12.16 | 12.16 | 0.45% | - |
| Dec 5, 2025 | 12.11 | 12.15 | 12.10 | 12.10 | 12.10 | 0.46% | - |
| Dec 4, 2025 | 12.20 | 12.20 | 12.05 | 12.05 | 12.05 | -2.51% | - |
| Dec 3, 2025 | 12.46 | 12.46 | 12.36 | 12.36 | 12.36 | -1.00% | - |
| Dec 2, 2025 | 12.41 | 12.49 | 12.41 | 12.48 | 12.48 | 1.30% | - |
| Dec 1, 2025 | 12.38 | 12.38 | 12.29 | 12.32 | 12.32 | -0.85% | - |
| Nov 28, 2025 | 12.47 | 12.47 | 12.39 | 12.43 | 12.43 | -0.16% | - |
| Nov 27, 2025 | 12.41 | 12.48 | 12.41 | 12.45 | 12.45 | 0.04% | - |
| Nov 26, 2025 | 12.39 | 12.44 | 12.34 | 12.44 | 12.44 | 1.14% | - |
| Nov 25, 2025 | 12.11 | 12.30 | 12.08 | 12.30 | 12.30 | 1.40% | - |
| Nov 24, 2025 | 12.13 | 12.13 | 12.09 | 12.13 | 12.13 | -2.69% | - |
| Nov 21, 2025 | 12.43 | 12.47 | 12.39 | 12.47 | 12.01 | -1.50% | - |
| Nov 20, 2025 | 12.81 | 12.81 | 12.65 | 12.66 | 12.19 | 0.28% | - |
| Nov 19, 2025 | 12.66 | 12.66 | 12.52 | 12.62 | 12.15 | 0.56% | - |
| Nov 18, 2025 | 12.69 | 12.69 | 12.55 | 12.55 | 12.09 | -3.13% | - |
| Nov 17, 2025 | 13.09 | 13.09 | 12.93 | 12.96 | 12.48 | -0.31% | - |
| Nov 14, 2025 | 13.15 | 13.15 | 12.97 | 13.00 | 12.52 | -3.63% | 786 |
| Nov 13, 2025 | 13.26 | 13.49 | 13.26 | 13.49 | 12.99 | 1.28% | 316 |
| Nov 12, 2025 | 13.33 | 13.40 | 13.32 | 13.32 | 12.82 | 0.64% | - |
| Nov 11, 2025 | 13.26 | 13.33 | 13.23 | 13.23 | 12.74 | 0.04% | 750 |
| Nov 10, 2025 | 12.96 | 13.23 | 12.96 | 13.23 | 12.74 | 5.67% | - |
| Nov 7, 2025 | 12.61 | 12.61 | 12.52 | 12.52 | 12.05 | -2.34% | - |
| Nov 6, 2025 | 12.65 | 12.82 | 12.65 | 12.82 | 12.34 | 1.63% | - |
| Nov 5, 2025 | 12.55 | 12.61 | 12.55 | 12.61 | 12.14 | 1.00% | - |
| Nov 4, 2025 | 12.46 | 12.49 | 12.40 | 12.49 | 12.02 | -1.46% | - |
| Nov 3, 2025 | 12.63 | 12.77 | 12.63 | 12.67 | 12.20 | 1.77% | - |
| Oct 31, 2025 | 12.48 | 12.60 | 12.45 | 12.45 | 11.99 | -0.36% | - |
| Oct 30, 2025 | 12.59 | 12.59 | 12.41 | 12.50 | 12.03 | -0.12% | - |
| Oct 29, 2025 | 12.49 | 12.53 | 12.49 | 12.51 | 12.05 | 1.09% | - |
| Oct 28, 2025 | 12.35 | 12.38 | 12.34 | 12.38 | 11.92 | 0.04% | - |
| Oct 27, 2025 | 12.17 | 12.37 | 12.17 | 12.37 | 11.91 | 2.70% | - |
| Oct 24, 2025 | 12.22 | 12.22 | 12.05 | 12.05 | 11.60 | -0.95% | - |
| Oct 23, 2025 | 12.08 | 12.16 | 12.08 | 12.16 | 11.71 | 1.54% | - |
| Oct 22, 2025 | 12.15 | 12.15 | 11.94 | 11.98 | 11.53 | -2.76% | - |
| Oct 21, 2025 | 12.31 | 12.39 | 12.31 | 12.32 | 11.86 | -0.04% | - |
| Oct 20, 2025 | 12.26 | 12.32 | 12.26 | 12.32 | 11.87 | 1.94% | - |
| Oct 17, 2025 | 11.94 | 12.09 | 11.85 | 12.09 | 11.64 | -0.53% | - |
| Oct 16, 2025 | 12.18 | 12.22 | 12.15 | 12.15 | 11.70 | -1.22% | - |
| Oct 15, 2025 | 12.41 | 12.41 | 12.30 | 12.30 | 11.85 | -0.93% | - |
| Oct 14, 2025 | 12.51 | 12.51 | 12.26 | 12.42 | 11.96 | -1.82% | - |