BPE.MI: BPER Banca S.p.A. Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.4664

CLOSE 6.4686

Low

LOW 6.15

High

HIGH 7.12

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	6.5	6.5	6.5	6.5
01/02/2004	6.37	6.37	6.37	6.37
01/05/2004	6.37	6.37	6.37	6.37
01/06/2004	6.37	6.37	6.37	6.37
01/07/2004	6.37	6.38	6.37	6.38
01/08/2004	6.37	6.37	6.36	6.36
01/09/2004	6.36	6.36	6.36	6.36
01/12/2004	6.34	6.34	6.33	6.33
01/13/2004	6.33	6.33	6.33	6.33
01/14/2004	6.32	6.32	6.31	6.31
01/15/2004	6.31	6.31	6.3	6.3
01/16/2004	6.3	6.3	6.3	6.3
01/19/2004	6.3	6.3	6.3	6.3
01/20/2004	6.3	6.3	6.3	6.3
01/21/2004	6.25	6.25	6.24	6.24
01/22/2004	6.24	6.24	6.24	6.24
01/23/2004	6.24	6.24	6.24	6.24
01/26/2004	6.24	6.24	6.24	6.24
01/27/2004	6.24	6.24	6.24	6.24
01/28/2004	6.24	6.24	6.24	6.24
01/29/2004	6.24	6.24	6.24	6.24
01/30/2004	6.24	6.24	6.24	6.24
02/02/2004	6.24	6.24	6.24	6.24
02/03/2004	6.24	6.24	6.24	6.24
02/04/2004	6.24	6.24	6.24	6.24
02/05/2004	6.22	6.22	6.22	6.22
02/06/2004	6.22	6.22	6.22	6.22
02/09/2004	6.18	6.18	6.18	6.18
02/10/2004	6.18	6.18	6.18	6.18
02/11/2004	6.19	6.19	6.19	6.19
02/12/2004	6.2	6.2	6.2	6.2
02/13/2004	6.21	6.21	6.21	6.21
02/16/2004	6.21	6.22	6.21	6.22
02/17/2004	6.22	6.22	6.22	6.22
02/18/2004	6.22	6.22	6.22	6.22
02/19/2004	6.22	6.23	6.22	6.23
02/20/2004	6.23	6.23	6.23	6.23
02/23/2004	6.23	6.23	6.23	6.23
02/24/2004	6.23	6.23	6.23	6.23
02/25/2004	6.24	6.24	6.24	6.24
02/26/2004	6.24	6.24	6.24	6.24
02/27/2004	6.24	6.24	6.24	6.24
03/01/2004	6.24	6.25	6.24	6.25
03/02/2004	6.25	6.25	6.25	6.25
03/03/2004	6.25	6.25	6.25	6.25
03/04/2004	6.25	6.26	6.25	6.26
03/05/2004	6.26	6.26	6.26	6.26
03/08/2004	6.26	6.26	6.26	6.26
03/09/2004	6.26	6.26	6.26	6.26
03/10/2004	6.26	6.26	6.26	6.26
03/11/2004	6.24	6.24	6.24	6.24
03/12/2004	6.22	6.22	6.22	6.22
03/15/2004	6.22	6.22	6.2	6.2
03/16/2004	6.2	6.2	6.17	6.17
03/17/2004	6.18	6.18	6.18	6.18
03/18/2004	6.19	6.19	6.19	6.19
03/19/2004	6.19	6.2	6.19	6.2
03/22/2004	6.2	6.2	6.2	6.2
03/23/2004	6.2	6.2	6.2	6.2
03/24/2004	6.2	6.2	6.2	6.2
03/25/2004	6.2	6.2	6.2	6.2
03/26/2004	6.21	6.21	6.21	6.21
03/29/2004	6.21	6.21	6.21	6.21
03/30/2004	6.21	6.21	6.21	6.21
03/31/2004	6.21	6.22	6.21	6.22
04/01/2004	6.22	6.22	6.22	6.22
04/02/2004	6.22	6.23	6.22	6.23
04/05/2004	6.23	6.23	6.23	6.23
04/06/2004	6.23	6.24	6.23	6.24
04/07/2004	6.24	6.25	6.24	6.25
04/08/2004	6.25	6.25	6.25	6.25
04/09/2004	6.38	6.38	6.38	6.38
04/12/2004	6.38	6.38	6.38	6.38
04/13/2004	6.26	6.26	6.26	6.26
04/14/2004	6.26	6.26	6.26	6.26
04/15/2004	6.26	6.27	6.26	6.27
04/16/2004	6.27	6.27	6.27	6.27
04/19/2004	6.27	6.27	6.27	6.27
04/20/2004	6.27	6.27	6.27	6.27
04/21/2004	6.27	6.27	6.27	6.27
04/22/2004	6.27	6.27	6.27	6.27
04/23/2004	6.26	6.27	6.26	6.27
04/26/2004	6.27	6.27	6.27	6.27
04/27/2004	6.27	6.28	6.27	6.28
04/28/2004	6.28	6.28	6.28	6.28
04/29/2004	6.29	6.29	6.29	6.29
04/30/2004	6.29	6.29	6.29	6.29
05/03/2004	6.29	6.29	6.29	6.29
05/04/2004	6.29	6.29	6.29	6.29
05/05/2004	6.29	6.29	6.29	6.29
05/06/2004	6.29	6.29	6.29	6.29
05/07/2004	6.29	6.29	6.29	6.29
05/10/2004	6.29	6.29	6.29	6.29
05/11/2004	6.29	6.29	6.29	6.29
05/12/2004	6.29	6.29	6.29	6.29
05/13/2004	6.29	6.29	6.29	6.29
05/14/2004	6.29	6.3	6.29	6.3
05/17/2004	6.3	6.3	6.3	6.3
05/18/2004	6.3	6.3	6.3	6.3
05/19/2004	6.3	6.3	6.3	6.3
05/20/2004	6.3	6.3	6.3	6.3
05/21/2004	6.3	6.3	6.3	6.3
05/24/2004	6.15	6.15	6.15	6.15
05/25/2004	6.15	6.15	6.15	6.15
05/26/2004	6.16	6.16	6.16	6.16
05/27/2004	6.16	6.16	6.16	6.16
05/28/2004	6.16	6.17	6.16	6.17
05/31/2004	6.17	6.17	6.17	6.17
06/01/2004	6.17	6.17	6.17	6.17
06/02/2004	6.17	6.17	6.17	6.17
06/03/2004	6.17	6.17	6.17	6.17
06/04/2004	6.17	6.17	6.17	6.17
06/07/2004	6.17	6.17	6.17	6.17
06/08/2004	6.17	6.17	6.17	6.17
06/09/2004	6.17	6.17	6.17	6.17
06/10/2004	6.17	6.17	6.17	6.17
06/11/2004	6.17	6.17	6.17	6.17
06/14/2004	6.17	6.17	6.17	6.17
06/15/2004	6.17	6.17	6.17	6.17
06/16/2004	6.17	6.18	6.17	6.18
06/17/2004	6.18	6.18	6.18	6.18
06/18/2004	6.18	6.18	6.18	6.18
06/21/2004	6.18	6.18	6.18	6.18
06/22/2004	6.18	6.18	6.18	6.18
06/23/2004	6.18	6.19	6.18	6.19
06/24/2004	6.19	6.2	6.19	6.2
06/25/2004	6.2	6.2	6.2	6.2
06/28/2004	6.2	6.2	6.2	6.2
06/29/2004	6.2	6.2	6.2	6.2
06/30/2004	6.21	6.21	6.21	6.21
07/01/2004	6.21	6.21	6.21	6.21
07/02/2004	6.21	6.22	6.21	6.22
07/05/2004	6.22	6.22	6.22	6.22
07/06/2004	6.23	6.23	6.23	6.23
07/07/2004	6.23	6.24	6.23	6.24
07/08/2004	6.24	6.24	6.24	6.24
07/09/2004	6.24	6.25	6.24	6.25
07/12/2004	6.25	6.25	6.25	6.25
07/13/2004	6.25	6.25	6.25	6.25
07/14/2004	6.25	6.26	6.25	6.26
07/15/2004	6.26	6.26	6.26	6.26
07/16/2004	6.26	6.26	6.26	6.26
07/19/2004	6.26	6.27	6.26	6.27
07/20/2004	6.27	6.27	6.27	6.27
07/21/2004	6.27	6.27	6.27	6.27
07/22/2004	6.28	6.28	6.28	6.28
07/23/2004	6.28	6.28	6.28	6.28
07/26/2004	6.28	6.28	6.28	6.28
07/27/2004	6.28	6.29	6.28	6.29
07/28/2004	6.29	6.29	6.29	6.29
07/29/2004	6.3	6.3	6.3	6.3
07/30/2004	6.3	6.31	6.3	6.31
08/02/2004	6.31	6.31	6.31	6.31
08/03/2004	6.32	6.32	6.32	6.32
08/04/2004	6.32	6.32	6.32	6.32
08/05/2004	6.33	6.33	6.33	6.33
08/06/2004	6.33	6.33	6.33	6.33
08/09/2004	6.33	6.33	6.33	6.33
08/10/2004	6.33	6.33	6.33	6.33
08/11/2004	6.33	6.34	6.33	6.34
08/12/2004	6.34	6.34	6.34	6.34
08/13/2004	6.34	6.34	6.34	6.34
08/16/2004	6.34	6.34	6.34	6.34
08/17/2004	6.34	6.34	6.34	6.34
08/18/2004	6.34	6.35	6.34	6.35
08/19/2004	6.35	6.35	6.35	6.35
08/20/2004	6.35	6.35	6.35	6.35
08/23/2004	6.35	6.35	6.35	6.35
08/24/2004	6.35	6.35	6.35	6.35
08/25/2004	6.35	6.36	6.35	6.36
08/26/2004	6.36	6.37	6.36	6.37
08/27/2004	6.37	6.38	6.37	6.38
08/30/2004	6.39	6.39	6.39	6.39
08/31/2004	6.4	6.41	6.4	6.41
09/01/2004	6.42	6.44	6.42	6.44
09/02/2004	6.46	6.48	6.46	6.48
09/03/2004	6.5	6.54	6.5	6.54
09/06/2004	6.55	6.57	6.55	6.57
09/07/2004	6.58	6.59	6.58	6.59
09/08/2004	6.61	6.62	6.61	6.62
09/09/2004	6.64	6.66	6.64	6.66
09/10/2004	6.67	6.68	6.67	6.68
09/13/2004	6.68	6.68	6.68	6.68
09/14/2004	6.68	6.68	6.68	6.68
09/15/2004	6.68	6.7	6.68	6.7
09/16/2004	6.71	6.76	6.71	6.76
09/17/2004	6.84	7.01	6.84	7.01
09/20/2004	6.94	6.94	6.84	6.84
09/21/2004	6.83	6.83	6.82	6.82
09/22/2004	6.84	6.84	6.84	6.84
09/23/2004	6.94	6.94	6.94	6.94
09/24/2004	6.89	6.89	6.86	6.86
09/27/2004	6.84	6.84	6.84	6.84
09/28/2004	6.84	6.89	6.84	6.89
09/29/2004	6.89	6.92	6.89	6.92
09/30/2004	6.92	6.94	6.92	6.94
10/01/2004	6.94	6.94	6.94	6.94
10/04/2004	6.94	6.94	6.92	6.92
10/05/2004	6.92	6.92	6.92	6.92
10/06/2004	6.92	6.92	6.92	6.92
10/07/2004	6.92	6.92	6.92	6.92
10/08/2004	6.92	6.92	6.92	6.92
10/11/2004	6.94	6.94	6.94	6.94
10/12/2004	6.94	6.94	6.94	6.94
10/13/2004	6.94	6.94	6.94	6.94
10/14/2004	6.94	6.94	6.94	6.94
10/15/2004	6.94	6.94	6.94	6.94
10/18/2004	6.94	6.94	6.93	6.93
10/19/2004	6.93	6.93	6.92	6.92
10/20/2004	6.92	6.92	6.92	6.92
10/21/2004	6.91	6.91	6.91	6.91
10/22/2004	6.91	6.91	6.9	6.9
10/25/2004	6.9	6.9	6.9	6.9
10/26/2004	6.9	6.9	6.9	6.9
10/27/2004	6.9	6.9	6.9	6.9
10/28/2004	6.9	6.9	6.9	6.9
10/29/2004	6.9	6.9	6.9	6.9
11/01/2004	6.9	6.9	6.9	6.9
11/02/2004	6.9	6.9	6.9	6.9
11/03/2004	6.9	6.9	6.9	6.9
11/04/2004	6.9	6.9	6.9	6.9
11/05/2004	6.9	6.9	6.9	6.9
11/08/2004	6.9	6.9	6.9	6.9
11/09/2004	6.9	6.9	6.9	6.9
11/10/2004	6.9	6.9	6.9	6.9
11/11/2004	6.89	6.89	6.89	6.89
11/12/2004	6.89	6.89	6.89	6.89
11/15/2004	6.89	6.89	6.89	6.89
11/16/2004	6.89	6.89	6.89	6.89
11/17/2004	6.89	6.89	6.89	6.89
11/18/2004	6.89	6.89	6.89	6.89
11/19/2004	6.89	6.89	6.89	6.89
11/22/2004	6.89	6.91	6.89	6.91
11/23/2004	6.91	6.92	6.91	6.92
11/24/2004	6.92	6.93	6.92	6.93
11/25/2004	6.93	6.93	6.93	6.93
11/26/2004	6.93	6.93	6.93	6.93
11/29/2004	6.93	6.93	6.93	6.93
11/30/2004	6.93	6.93	6.93	6.93
12/01/2004	6.94	6.94	6.94	6.94
12/02/2004	6.94	6.94	6.94	6.94
12/03/2004	6.94	6.94	6.94	6.94
12/06/2004	6.94	6.94	6.94	6.94
12/07/2004	6.94	6.94	6.94	6.94
12/08/2004	6.94	6.94	6.94	6.94
12/09/2004	6.94	6.94	6.94	6.94
12/10/2004	6.94	6.94	6.94	6.94
12/13/2004	6.94	6.95	6.94	6.95
12/14/2004	6.95	6.95	6.95	6.95
12/15/2004	6.95	6.95	6.95	6.95
12/16/2004	6.95	6.96	6.95	6.96
12/17/2004	6.96	6.96	6.96	6.96
12/20/2004	6.96	6.96	6.96	6.96
12/21/2004	6.96	6.96	6.96	6.96
12/22/2004	6.96	6.96	6.96	6.96
12/23/2004	6.96	6.96	6.96	6.96
12/24/2004	7.1	7.1	7.1	7.1
12/27/2004	6.96	6.96	6.96	6.96
12/28/2004	6.96	6.96	6.96	6.96
12/29/2004	6.97	6.97	6.97	6.97
12/30/2004	6.97	6.98	6.97	6.98
12/31/2004	7.12	7.12	7.12	7.12

Menu

Create your free account now!

BPE.MI: BPER Banca S.p.A. Historical Data

2004 Historical Chart

Average

Low

High