BPER Banca SpA (VIE:BPE)
Austria
· Delayed Price · Currency is EUR 10.68
-0.11 (-1.07%)
Last updated: Mar 9, 2026, 3:56 PM CET
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.50 | 10.59 | 10.50 | 10.58 | - | -1.99% | - |
| Mar 6, 2026 | 11.24 | 11.24 | 10.66 | 10.79 | 10.79 | -4.22% | 12,974 |
| Mar 5, 2026 | 11.33 | 11.50 | 11.27 | 11.27 | 11.27 | -2.00% | - |
| Mar 4, 2026 | 10.89 | 11.50 | 10.89 | 11.50 | 11.50 | 4.69% | 3,346 |
| Mar 3, 2026 | 11.24 | 11.24 | 10.78 | 10.98 | 10.98 | -4.19% | 1,600 |
| Mar 2, 2026 | 11.47 | 11.58 | 11.46 | 11.46 | 11.46 | -5.83% | - |
| Feb 27, 2026 | 12.29 | 12.31 | 12.17 | 12.17 | 12.17 | -1.10% | - |
| Feb 26, 2026 | 12.18 | 12.31 | 12.18 | 12.31 | 12.31 | 1.53% | - |
| Feb 25, 2026 | 12.26 | 12.26 | 12.12 | 12.12 | 12.12 | 1.13% | - |
| Feb 24, 2026 | 12.25 | 12.25 | 11.99 | 11.99 | 11.99 | -4.84% | - |
| Feb 23, 2026 | 12.34 | 12.60 | 12.34 | 12.60 | 12.60 | 1.74% | 1,746 |
| Feb 20, 2026 | 12.14 | 12.42 | 12.14 | 12.38 | 12.38 | 4.25% | 2,546 |
| Feb 19, 2026 | 12.06 | 12.06 | 11.88 | 11.88 | 11.88 | -1.21% | 1 |
| Feb 18, 2026 | 11.90 | 12.02 | 11.90 | 12.02 | 12.02 | 2.52% | - |
| Feb 17, 2026 | 11.71 | 11.88 | 11.71 | 11.73 | 11.73 | -0.13% | - |
| Feb 16, 2026 | 11.69 | 11.79 | 11.69 | 11.74 | 11.74 | 0.86% | - |
| Feb 13, 2026 | 12.30 | 12.30 | 11.64 | 11.64 | 11.64 | -4.43% | - |
| Feb 12, 2026 | 12.64 | 12.71 | 12.18 | 12.18 | 12.18 | -4.32% | - |
| Feb 11, 2026 | 12.72 | 12.73 | 12.48 | 12.73 | 12.73 | -0.70% | - |
| Feb 10, 2026 | 12.71 | 12.82 | 12.71 | 12.82 | 12.82 | 1.14% | - |
| Feb 9, 2026 | 12.80 | 12.80 | 12.68 | 12.68 | 12.68 | -0.28% | - |
| Feb 6, 2026 | 12.53 | 12.71 | 12.53 | 12.71 | 12.71 | 2.96% | 20,211 |
| Feb 5, 2026 | 12.69 | 12.78 | 12.33 | 12.35 | 12.35 | -1.16% | 20,211 |
| Feb 4, 2026 | 12.45 | 12.56 | 12.45 | 12.49 | 12.49 | 0.56% | - |
| Feb 3, 2026 | 12.43 | 12.50 | 12.42 | 12.42 | 12.42 | 1.80% | - |
| Feb 2, 2026 | 11.75 | 12.20 | 11.75 | 12.20 | 12.20 | 2.52% | - |
| Jan 30, 2026 | 11.86 | 11.91 | 11.82 | 11.90 | 11.90 | -0.13% | - |
| Jan 29, 2026 | 11.75 | 11.92 | 11.75 | 11.92 | 11.92 | 1.58% | - |
| Jan 28, 2026 | 11.88 | 11.88 | 11.68 | 11.73 | 11.73 | -0.68% | - |
| Jan 27, 2026 | 11.77 | 11.81 | 11.73 | 11.81 | 11.81 | 0.85% | - |
| Jan 26, 2026 | 11.64 | 11.78 | 11.64 | 11.71 | 11.71 | 1.04% | - |
| Jan 23, 2026 | 11.75 | 11.76 | 11.59 | 11.59 | 11.59 | -2.03% | - |
| Jan 22, 2026 | 11.81 | 11.83 | 11.78 | 11.83 | 11.83 | 2.74% | - |
| Jan 21, 2026 | 11.61 | 11.61 | 11.45 | 11.52 | 11.52 | -1.87% | 1,773 |
| Jan 20, 2026 | 11.99 | 11.99 | 11.74 | 11.74 | 11.74 | -2.90% | - |
| Jan 19, 2026 | 11.98 | 12.09 | 11.92 | 12.09 | 12.09 | -0.29% | - |
| Jan 16, 2026 | 12.12 | 12.13 | 12.10 | 12.12 | 12.12 | 0.33% | - |
| Jan 15, 2026 | 12.10 | 12.20 | 12.08 | 12.08 | 12.08 | -0.12% | - |
| Jan 14, 2026 | 12.07 | 12.10 | 12.01 | 12.10 | 12.10 | 0.62% | - |
| Jan 13, 2026 | 12.05 | 12.05 | 11.98 | 12.02 | 12.02 | 0.33% | - |
| Jan 12, 2026 | 11.92 | 12.00 | 11.92 | 11.98 | 11.98 | -0.21% | - |
| Jan 9, 2026 | 12.03 | 12.03 | 12.01 | 12.01 | 12.01 | -0.79% | - |
| Jan 8, 2026 | 11.87 | 12.10 | 11.87 | 12.10 | 12.10 | 0.79% | - |
| Jan 7, 2026 | 12.04 | 12.04 | 11.95 | 12.01 | 12.01 | -2.04% | - |
| Jan 6, 2026 | 12.19 | 12.32 | 12.19 | 12.26 | 12.26 | 1.70% | - |
| Jan 5, 2026 | 12.06 | 12.06 | 12.01 | 12.05 | 12.05 | 2.03% | - |
| Jan 2, 2026 | 11.58 | 11.81 | 11.58 | 11.81 | 11.81 | 1.77% | - |
| Dec 30, 2025 | 11.46 | 11.61 | 11.46 | 11.61 | 11.61 | 1.27% | - |
| Dec 29, 2025 | 11.47 | 11.47 | 11.41 | 11.46 | 11.46 | 0.31% | - |
| Dec 23, 2025 | 11.46 | 11.46 | 11.42 | 11.43 | 11.43 | -0.22% | - |
| Dec 22, 2025 | 11.47 | 11.50 | 11.45 | 11.45 | 11.45 | -0.13% | - |
| Dec 19, 2025 | 11.46 | 11.47 | 11.44 | 11.47 | 11.47 | 0.44% | - |
| Dec 18, 2025 | 11.22 | 11.42 | 11.22 | 11.42 | 11.42 | 2.24% | - |
| Dec 17, 2025 | 11.00 | 11.17 | 11.00 | 11.17 | 11.17 | 2.53% | - |
| Dec 16, 2025 | 10.99 | 10.99 | 10.89 | 10.89 | 10.89 | -1.13% | - |
| Dec 15, 2025 | 10.91 | 11.02 | 10.91 | 11.02 | 11.02 | 1.06% | - |
| Dec 12, 2025 | 10.91 | 10.93 | 10.90 | 10.90 | 10.90 | 0.51% | - |
| Dec 11, 2025 | 10.64 | 10.85 | 10.62 | 10.85 | 10.85 | 2.07% | - |
| Dec 10, 2025 | 10.57 | 10.63 | 10.52 | 10.63 | 10.63 | 0.76% | - |
| Dec 9, 2025 | 10.59 | 10.63 | 10.52 | 10.55 | 10.55 | 0.81% | - |
| Dec 8, 2025 | 10.33 | 10.46 | 10.33 | 10.46 | 10.46 | 0.43% | - |
| Dec 5, 2025 | 10.47 | 10.52 | 10.42 | 10.42 | 10.42 | 0.10% | - |
| Dec 4, 2025 | 10.49 | 10.49 | 10.41 | 10.41 | 10.41 | -1.70% | - |
| Dec 3, 2025 | 10.69 | 10.69 | 10.59 | 10.59 | 10.59 | 0.43% | - |
| Dec 2, 2025 | 10.48 | 10.65 | 10.48 | 10.54 | 10.54 | 2.23% | - |
| Dec 1, 2025 | 10.32 | 10.32 | 10.24 | 10.31 | 10.31 | -0.77% | - |
| Nov 28, 2025 | 10.34 | 10.39 | 10.34 | 10.39 | 10.39 | 1.07% | - |
| Nov 27, 2025 | 10.36 | 10.36 | 10.28 | 10.28 | 10.28 | -0.29% | - |
| Nov 26, 2025 | 10.12 | 10.31 | 10.12 | 10.31 | 10.31 | 1.03% | - |
| Nov 25, 2025 | 10.10 | 10.21 | 10.04 | 10.21 | 10.21 | 1.49% | - |
| Nov 24, 2025 | 10.08 | 10.08 | 10.02 | 10.06 | 10.06 | -1.47% | - |
| Nov 21, 2025 | 10.16 | 10.21 | 10.13 | 10.21 | 10.11 | -0.63% | - |
| Nov 20, 2025 | 10.40 | 10.40 | 10.23 | 10.27 | 10.17 | 0.69% | - |
| Nov 19, 2025 | 10.16 | 10.20 | 10.12 | 10.20 | 10.10 | 1.69% | - |
| Nov 18, 2025 | 10.25 | 10.25 | 10.03 | 10.03 | 9.93 | -3.93% | - |
| Nov 17, 2025 | 10.44 | 10.44 | 10.41 | 10.44 | 10.34 | 0.58% | - |
| Nov 14, 2025 | 10.58 | 10.58 | 10.38 | 10.38 | 10.28 | -4.29% | - |
| Nov 13, 2025 | 10.95 | 10.95 | 10.81 | 10.85 | 10.74 | -0.18% | - |
| Nov 12, 2025 | 10.91 | 10.91 | 10.85 | 10.87 | 10.76 | 0.74% | - |
| Nov 11, 2025 | 10.82 | 10.96 | 10.79 | 10.79 | 10.68 | 1.17% | - |
| Nov 10, 2025 | 10.44 | 10.66 | 10.44 | 10.66 | 10.56 | 3.65% | - |
| Nov 7, 2025 | 10.50 | 10.50 | 10.28 | 10.29 | 10.18 | -1.06% | - |
| Nov 6, 2025 | 10.52 | 10.52 | 10.40 | 10.40 | 10.29 | 1.41% | - |
| Nov 5, 2025 | 10.26 | 10.26 | 10.20 | 10.25 | 10.15 | -0.49% | - |
| Nov 4, 2025 | 10.39 | 10.39 | 10.26 | 10.30 | 10.20 | -1.67% | - |
| Nov 3, 2025 | 10.43 | 10.56 | 10.43 | 10.48 | 10.37 | 1.75% | - |
| Oct 31, 2025 | 10.25 | 10.44 | 10.25 | 10.30 | 10.19 | 0.29% | - |
| Oct 30, 2025 | 10.34 | 10.34 | 10.22 | 10.27 | 10.16 | 0.44% | - |
| Oct 29, 2025 | 10.07 | 10.22 | 10.07 | 10.22 | 10.12 | 2.45% | - |
| Oct 28, 2025 | 9.94 | 9.98 | 9.94 | 9.98 | 9.88 | 0.50% | - |
| Oct 27, 2025 | 9.70 | 9.93 | 9.70 | 9.93 | 9.83 | 2.88% | - |
| Oct 24, 2025 | 9.66 | 9.66 | 9.59 | 9.65 | 9.55 | -0.02% | - |
| Oct 23, 2025 | 9.69 | 9.70 | 9.65 | 9.65 | 9.56 | -1.11% | - |
| Oct 22, 2025 | 10.07 | 10.07 | 9.76 | 9.76 | 9.66 | -3.48% | - |
| Oct 21, 2025 | 10.15 | 10.23 | 10.11 | 10.11 | 10.01 | 5.80% | - |
| Oct 20, 2025 | 9.58 | 9.66 | 9.43 | 9.56 | 9.46 | 2.49% | 7,761 |
| Oct 17, 2025 | 9.14 | 9.35 | 9.08 | 9.32 | 9.23 | -0.55% | 8,123 |
| Oct 16, 2025 | 9.27 | 9.42 | 9.27 | 9.38 | 9.28 | -0.17% | - |
| Oct 15, 2025 | 9.56 | 9.56 | 9.39 | 9.39 | 9.30 | -0.55% | - |
| Oct 14, 2025 | 9.52 | 9.52 | 9.38 | 9.44 | 9.35 | -2.11% | - |