Advertisement
BPER Banca SpA (BPE.MI)
Milan - Milan Delayed Price. Currency in EUR
Follow
At close: 05:36PM CEST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5.82 | 5.88 | 5.75 | 5.86 | 5.86 | 11,974,718 |
| Oct 17, 2024 | 5.85 | 5.89 | 5.82 | 5.83 | 5.83 | 12,693,014 |
| Oct 16, 2024 | 5.81 | 5.91 | 5.77 | 5.83 | 5.83 | 14,079,815 |
| Oct 15, 2024 | 5.84 | 5.89 | 5.77 | 5.84 | 5.84 | 15,182,757 |
| Oct 14, 2024 | 5.93 | 5.96 | 5.80 | 5.83 | 5.83 | 18,574,030 |
| Oct 11, 2024 | 5.75 | 5.87 | 5.69 | 5.87 | 5.87 | 22,269,907 |
| Oct 10, 2024 | 5.50 | 5.76 | 5.50 | 5.76 | 5.76 | 57,260,118 |
| Oct 09, 2024 | 5.29 | 5.32 | 5.18 | 5.32 | 5.32 | 11,382,095 |
| Oct 08, 2024 | 5.22 | 5.32 | 5.20 | 5.28 | 5.28 | 15,797,720 |
| Oct 07, 2024 | 5.13 | 5.22 | 5.08 | 5.22 | 5.22 | 14,355,215 |
| Oct 04, 2024 | 4.91 | 5.17 | 4.91 | 5.12 | 5.12 | 21,314,274 |
| Oct 03, 2024 | 4.86 | 4.96 | 4.85 | 4.91 | 4.91 | 10,506,228 |
| Oct 02, 2024 | 4.82 | 4.93 | 4.78 | 4.89 | 4.89 | 14,313,714 |
| Oct 01, 2024 | 5.06 | 5.10 | 4.80 | 4.82 | 4.82 | 20,338,431 |
| Sep 30, 2024 | 5.11 | 5.13 | 5.00 | 5.05 | 5.05 | 10,508,715 |
| Sep 27, 2024 | 5.11 | 5.16 | 5.00 | 5.15 | 5.15 | 17,580,440 |
| Sep 26, 2024 | 4.97 | 5.15 | 4.95 | 5.15 | 5.15 | 18,841,915 |
| Sep 25, 2024 | 4.88 | 4.96 | 4.85 | 4.92 | 4.92 | 6,881,732 |
| Sep 24, 2024 | 4.88 | 4.99 | 4.87 | 4.92 | 4.92 | 7,871,962 |
| Sep 23, 2024 | 4.94 | 4.94 | 4.81 | 4.86 | 4.86 | 9,492,200 |
| Sep 20, 2024 | 4.96 | 5.01 | 4.91 | 4.93 | 4.93 | 28,325,051 |
| Sep 19, 2024 | 5.00 | 5.02 | 4.91 | 4.97 | 4.97 | 10,548,630 |
| Sep 18, 2024 | 4.86 | 5.02 | 4.86 | 4.96 | 4.96 | 9,814,609 |
| Sep 17, 2024 | 4.87 | 4.93 | 4.86 | 4.88 | 4.88 | 6,827,443 |
| Sep 16, 2024 | 4.86 | 4.89 | 4.80 | 4.87 | 4.87 | 7,590,526 |
| Sep 13, 2024 | 4.87 | 4.90 | 4.85 | 4.88 | 4.88 | 5,376,235 |
| Sep 12, 2024 | 4.84 | 4.89 | 4.78 | 4.88 | 4.88 | 10,408,103 |
| Sep 11, 2024 | 4.77 | 4.83 | 4.72 | 4.77 | 4.77 | 8,038,106 |
| Sep 10, 2024 | 4.82 | 4.84 | 4.70 | 4.74 | 4.74 | 9,943,597 |
| Sep 09, 2024 | 4.83 | 4.94 | 4.82 | 4.82 | 4.82 | 10,370,780 |
| Sep 06, 2024 | 4.88 | 4.90 | 4.77 | 4.81 | 4.81 | 11,850,080 |
| Sep 05, 2024 | 4.85 | 4.96 | 4.83 | 4.91 | 4.91 | 7,934,993 |
| Sep 04, 2024 | 4.80 | 4.95 | 4.79 | 4.88 | 4.88 | 7,362,986 |
| Sep 03, 2024 | 5.05 | 5.08 | 4.86 | 4.91 | 4.91 | 12,532,025 |
| Sep 02, 2024 | 5.08 | 5.14 | 5.03 | 5.05 | 5.05 | 9,040,453 |
| Aug 30, 2024 | 4.95 | 5.09 | 4.95 | 5.06 | 5.06 | 12,135,540 |
| Aug 29, 2024 | 4.96 | 5.00 | 4.93 | 4.94 | 4.94 | 5,833,417 |
| Aug 28, 2024 | 5.00 | 5.01 | 4.91 | 4.96 | 4.96 | 7,819,002 |
| Aug 27, 2024 | 4.95 | 5.00 | 4.92 | 4.98 | 4.98 | 5,390,469 |
| Aug 26, 2024 | 4.99 | 5.00 | 4.94 | 4.95 | 4.95 | 4,940,602 |
| Aug 23, 2024 | 4.96 | 5.00 | 4.94 | 4.99 | 4.99 | 5,264,499 |
| Aug 22, 2024 | 4.95 | 4.97 | 4.89 | 4.93 | 4.93 | 5,755,451 |
| Aug 21, 2024 | 4.93 | 4.98 | 4.91 | 4.95 | 4.95 | 5,538,984 |
| Aug 20, 2024 | 5.01 | 5.04 | 4.93 | 4.94 | 4.94 | 6,277,078 |
| Aug 19, 2024 | 4.97 | 5.06 | 4.97 | 5.00 | 5.00 | 7,846,937 |
| Aug 16, 2024 | 4.89 | 4.95 | 4.85 | 4.95 | 4.95 | 12,424,623 |
| Aug 14, 2024 | 4.77 | 4.81 | 4.75 | 4.78 | 4.78 | 7,116,637 |
| Aug 13, 2024 | 4.78 | 4.79 | 4.67 | 4.71 | 4.71 | 11,915,014 |
| Aug 12, 2024 | 4.82 | 4.83 | 4.76 | 4.76 | 4.76 | 6,648,829 |
| Aug 09, 2024 | 4.80 | 4.85 | 4.74 | 4.78 | 4.78 | 8,650,102 |
| Aug 08, 2024 | 4.67 | 4.77 | 4.57 | 4.75 | 4.75 | 11,157,631 |
| Aug 07, 2024 | 4.70 | 4.79 | 4.55 | 4.72 | 4.72 | 21,364,470 |
| Aug 06, 2024 | 4.88 | 4.89 | 4.63 | 4.67 | 4.67 | 19,080,555 |
| Aug 05, 2024 | 4.52 | 4.79 | 4.49 | 4.76 | 4.76 | 18,895,710 |
| Aug 02, 2024 | 4.99 | 5.05 | 4.87 | 4.89 | 4.89 | 17,266,265 |
| Aug 01, 2024 | 5.38 | 5.40 | 5.12 | 5.12 | 5.12 | 14,646,920 |
| Jul 31, 2024 | 5.52 | 5.53 | 5.36 | 5.40 | 5.40 | 11,154,057 |
| Jul 30, 2024 | 5.38 | 5.52 | 5.35 | 5.50 | 5.50 | 10,389,388 |
| Jul 29, 2024 | 5.45 | 5.49 | 5.35 | 5.38 | 5.38 | 8,112,187 |
| Jul 26, 2024 | 5.44 | 5.46 | 5.38 | 5.42 | 5.42 | 6,487,826 |
| Jul 25, 2024 | 5.42 | 5.50 | 5.37 | 5.43 | 5.43 | 11,318,871 |
| Jul 24, 2024 | 5.45 | 5.51 | 5.33 | 5.51 | 5.51 | 12,113,034 |
| Jul 23, 2024 | 5.48 | 5.50 | 5.39 | 5.43 | 5.43 | 12,466,852 |
| Jul 22, 2024 | 5.30 | 5.45 | 5.30 | 5.45 | 5.45 | 15,247,013 |
| Jul 19, 2024 | 5.24 | 5.28 | 5.20 | 5.27 | 5.27 | 7,855,876 |
| Jul 18, 2024 | 5.23 | 5.29 | 5.22 | 5.25 | 5.25 | 9,735,690 |
| Jul 17, 2024 | 5.21 | 5.28 | 5.19 | 5.22 | 5.22 | 9,747,666 |
| Jul 16, 2024 | 5.13 | 5.23 | 5.08 | 5.20 | 5.20 | 8,944,909 |
| Jul 15, 2024 | 5.13 | 5.15 | 5.05 | 5.13 | 5.13 | 10,905,684 |
| Jul 12, 2024 | 5.20 | 5.22 | 5.16 | 5.18 | 5.18 | 6,587,048 |
| Jul 11, 2024 | 5.31 | 5.31 | 5.19 | 5.20 | 5.20 | 12,070,874 |
| Jul 10, 2024 | 5.29 | 5.31 | 5.20 | 5.27 | 5.27 | 11,056,830 |
| Jul 09, 2024 | 5.31 | 5.35 | 5.21 | 5.25 | 5.25 | 19,990,341 |
| Jul 08, 2024 | 5.11 | 5.40 | 5.07 | 5.29 | 5.29 | 28,039,556 |
| Jul 05, 2024 | 5.16 | 5.17 | 5.03 | 5.08 | 5.08 | 10,562,853 |
| Jul 04, 2024 | 5.10 | 5.17 | 5.07 | 5.15 | 5.15 | 12,030,061 |
| Jul 03, 2024 | 4.94 | 5.14 | 4.89 | 5.04 | 5.04 | 29,993,469 |
| Jul 02, 2024 | 4.97 | 5.02 | 4.86 | 4.87 | 4.87 | 17,979,674 |
| Jul 01, 2024 | 4.90 | 5.00 | 4.89 | 5.00 | 5.00 | 28,142,037 |
| Jun 28, 2024 | 4.83 | 4.83 | 4.70 | 4.72 | 4.72 | 13,060,909 |
| Jun 27, 2024 | 4.84 | 4.92 | 4.80 | 4.80 | 4.80 | 12,969,271 |
| Jun 26, 2024 | 4.86 | 4.89 | 4.80 | 4.86 | 4.86 | 14,146,133 |
| Jun 25, 2024 | 4.85 | 4.92 | 4.79 | 4.80 | 4.80 | 12,163,687 |
| Jun 24, 2024 | 4.63 | 4.83 | 4.60 | 4.82 | 4.82 | 20,755,796 |
| Jun 21, 2024 | 4.63 | 4.67 | 4.49 | 4.59 | 4.59 | 23,329,070 |
| Jun 20, 2024 | 4.57 | 4.65 | 4.56 | 4.65 | 4.65 | 9,249,990 |
| Jun 19, 2024 | 4.59 | 4.61 | 4.54 | 4.57 | 4.57 | 7,908,894 |
| Jun 18, 2024 | 4.49 | 4.59 | 4.46 | 4.58 | 4.58 | 11,207,017 |
| Jun 17, 2024 | 4.43 | 4.47 | 4.35 | 4.44 | 4.44 | 10,269,285 |
| Jun 14, 2024 | 4.53 | 4.55 | 4.26 | 4.36 | 4.36 | 22,231,928 |
| Jun 13, 2024 | 4.66 | 4.68 | 4.51 | 4.54 | 4.54 | 12,809,910 |
| Jun 12, 2024 | 4.70 | 4.79 | 4.66 | 4.67 | 4.67 | 13,359,597 |
| Jun 11, 2024 | 4.86 | 4.88 | 4.67 | 4.68 | 4.68 | 13,184,751 |
| Jun 10, 2024 | 4.91 | 4.98 | 4.83 | 4.85 | 4.85 | 11,097,587 |
| Jun 07, 2024 | 4.92 | 4.95 | 4.82 | 4.92 | 4.92 | 10,443,048 |
| Jun 06, 2024 | 4.81 | 4.92 | 4.68 | 4.89 | 4.89 | 19,949,648 |
| Jun 05, 2024 | 4.80 | 4.83 | 4.73 | 4.76 | 4.76 | 9,455,549 |
| Jun 04, 2024 | 4.91 | 4.91 | 4.69 | 4.78 | 4.78 | 20,971,523 |
| Jun 03, 2024 | 4.98 | 5.01 | 4.92 | 4.94 | 4.94 | 9,534,172 |
| May 31, 2024 | 4.99 | 5.04 | 4.91 | 4.93 | 4.93 | 14,629,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.