BPER Banca SpA (VIE:BPE)
Austria
· Delayed Price · Currency is EUR 10.47
+0.06 (0.58%)
Last updated: Dec 5, 2025, 9:05 AM CET
BPER Banca SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | 0.58% | - |
| 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% | - |
| Oct 13, 2025 | 9.71 | 9.71 | 9.65 | 9.65 | 9.55 | -0.52% | - |
| Oct 10, 2025 | 9.80 | 9.80 | 9.65 | 9.70 | 9.60 | -0.64% | - |
| Oct 9, 2025 | 9.69 | 9.81 | 9.69 | 9.76 | 9.66 | 0.39% | - |
| Oct 8, 2025 | 9.74 | 9.81 | 9.72 | 9.72 | 9.63 | 0.60% | - |
| Oct 7, 2025 | 9.51 | 9.71 | 9.51 | 9.66 | 9.57 | -1.13% | - |
| Oct 6, 2025 | 9.71 | 9.83 | 9.64 | 9.77 | 9.68 | 0.08% | 8,410 |
| Oct 3, 2025 | 9.82 | 9.82 | 9.73 | 9.77 | 9.67 | -0.10% | - |
| Oct 2, 2025 | 9.76 | 9.84 | 9.76 | 9.78 | 9.68 | 2.15% | - |
| Oct 1, 2025 | 9.36 | 9.57 | 9.36 | 9.57 | 9.48 | 2.27% | - |
| Sep 30, 2025 | 9.45 | 9.45 | 9.36 | 9.36 | 9.27 | -1.49% | - |
| Sep 29, 2025 | 9.62 | 9.62 | 9.46 | 9.50 | 9.41 | -1.17% | 82 |
| Sep 26, 2025 | 9.44 | 9.61 | 9.44 | 9.61 | 9.52 | 2.43% | - |
| Sep 25, 2025 | 9.52 | 9.52 | 9.38 | 9.38 | 9.29 | -0.21% | - |
| Sep 24, 2025 | 9.36 | 9.40 | 9.36 | 9.40 | 9.31 | -0.51% | - |
| Sep 23, 2025 | 9.46 | 9.46 | 9.42 | 9.45 | 9.36 | 0.40% | - |
| Sep 22, 2025 | 9.38 | 9.44 | 9.38 | 9.41 | 9.32 | -0.25% | - |
| Sep 19, 2025 | 9.31 | 9.44 | 9.31 | 9.44 | 9.35 | 1.75% | - |
| Sep 18, 2025 | 9.22 | 9.28 | 9.22 | 9.28 | 9.19 | 0.87% | - |
| Sep 17, 2025 | 9.32 | 9.33 | 9.18 | 9.20 | 9.11 | -2.36% | - |
| Sep 16, 2025 | 9.44 | 9.46 | 9.39 | 9.42 | 9.33 | -1.01% | - |
| Sep 15, 2025 | 9.48 | 9.51 | 9.48 | 9.51 | 9.42 | 2.13% | - |
| Sep 12, 2025 | 9.30 | 9.32 | 9.24 | 9.32 | 9.22 | 1.19% | - |
| Sep 11, 2025 | 9.05 | 9.23 | 9.05 | 9.21 | 9.12 | 0.81% | - |
| Sep 10, 2025 | 9.10 | 9.13 | 9.03 | 9.13 | 9.04 | 2.51% | - |
| Sep 9, 2025 | 8.76 | 8.91 | 8.76 | 8.91 | 8.82 | 1.57% | - |
| Sep 8, 2025 | 8.77 | 8.79 | 8.76 | 8.77 | 8.68 | 0.41% | - |
| Sep 5, 2025 | 8.74 | 8.75 | 8.73 | 8.73 | 8.65 | -0.52% | - |
| Sep 4, 2025 | 8.76 | 8.86 | 8.73 | 8.78 | 8.69 | 1.15% | - |
| Sep 3, 2025 | 8.70 | 8.70 | 8.66 | 8.68 | 8.59 | -0.32% | - |
| Sep 2, 2025 | 8.85 | 8.85 | 8.70 | 8.71 | 8.62 | -1.45% | - |
| Sep 1, 2025 | 8.93 | 8.93 | 8.84 | 8.84 | 8.75 | -0.32% | - |
| Aug 29, 2025 | 8.74 | 8.86 | 8.74 | 8.86 | 8.78 | -0.11% | - |
| Aug 28, 2025 | 8.83 | 8.87 | 8.78 | 8.87 | 8.79 | 1.30% | - |
| Aug 27, 2025 | 9.01 | 9.01 | 8.76 | 8.76 | 8.67 | -2.23% | - |
| Aug 26, 2025 | 8.99 | 9.00 | 8.95 | 8.96 | 8.87 | -2.27% | - |
| Aug 25, 2025 | 9.12 | 9.20 | 9.12 | 9.17 | 9.08 | -0.02% | - |
| Aug 22, 2025 | 9.09 | 9.17 | 9.09 | 9.17 | 9.08 | 0.66% | - |
| Aug 21, 2025 | 9.11 | 9.11 | 9.05 | 9.11 | 9.02 | 0.57% | - |
| Aug 20, 2025 | 9.08 | 9.08 | 8.99 | 9.06 | 8.97 | -0.22% | - |
| Aug 19, 2025 | 9.12 | 9.12 | 9.07 | 9.08 | 8.99 | 0.22% | - |
| Aug 18, 2025 | 9.11 | 9.11 | 9.02 | 9.06 | 8.97 | -1.29% | - |
| Aug 15, 2025 | 9.25 | 9.25 | 9.18 | 9.18 | 9.09 | 0.48% | - |
| Aug 14, 2025 | 9.15 | 9.20 | 9.13 | 9.13 | 9.04 | -0.35% | - |
| Aug 13, 2025 | 9.01 | 9.20 | 9.01 | 9.16 | 9.07 | 2.62% | - |
| Aug 12, 2025 | 8.81 | 8.93 | 8.79 | 8.93 | 8.84 | 2.69% | 3,000 |
| Aug 11, 2025 | 8.66 | 8.74 | 8.66 | 8.70 | 8.61 | 0.53% | - |
| Aug 8, 2025 | 8.62 | 8.70 | 8.62 | 8.65 | 8.57 | 0.25% | - |
| Aug 7, 2025 | 8.50 | 8.63 | 8.50 | 8.63 | 8.54 | 0.77% | - |
| Aug 6, 2025 | 8.53 | 8.56 | 8.39 | 8.56 | 8.48 | 1.93% | 29,870 |
| Aug 5, 2025 | 8.47 | 8.47 | 8.38 | 8.40 | 8.32 | -0.45% | 2,400 |
| Aug 4, 2025 | 8.41 | 8.44 | 8.41 | 8.44 | 8.36 | 1.18% | - |
| Aug 1, 2025 | 8.50 | 8.50 | 8.34 | 8.34 | 8.26 | -3.81% | - |
| Jul 31, 2025 | 8.75 | 8.75 | 8.67 | 8.67 | 8.59 | -0.12% | - |
| Jul 30, 2025 | 8.36 | 8.69 | 8.36 | 8.68 | 8.59 | 4.53% | - |
| Jul 29, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | 8.22 | 3.16% | - |
| Jul 28, 2025 | 7.94 | 8.06 | 7.94 | 8.05 | 7.97 | 2.76% | - |
| Jul 25, 2025 | 7.73 | 7.83 | 7.73 | 7.83 | 7.76 | 1.37% | - |
| Jul 24, 2025 | 7.84 | 7.84 | 7.67 | 7.73 | 7.65 | 0.34% | - |
| Jul 23, 2025 | 7.76 | 7.76 | 7.70 | 7.70 | 7.63 | 0.86% | - |
| Jul 22, 2025 | 7.54 | 7.68 | 7.54 | 7.64 | 7.56 | 1.81% | - |
| Jul 21, 2025 | 7.57 | 7.57 | 7.50 | 7.50 | 7.43 | -1.68% | - |