Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
BPER Banca S.p.A. logo
BPE.MI
BPER Banca S.p.A.
13:12:09
13.878 €
0.0000 (%0.00)
Previous Close: 13.88
Day Low₺13.798
Day High₺13.97
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.1215
CLOSE 8.1275

Low

LOW 6.98

High

HIGH 8.92
DATEOPENHIGHLOWCLOSE
01/03/20056.986.986.986.98
01/04/20056.986.996.986.99
01/05/20056.996.996.996.99
01/06/20056.996.996.996.99
01/07/20056.9976.997
01/10/200577.0177.01
01/11/20057.017.017.017.01
01/12/20057.027.027.027.02
01/13/20057.037.037.037.03
01/14/20057.047.047.047.04
01/17/20057.057.057.057.05
01/18/20057.067.067.067.06
01/19/20057.077.087.077.08
01/20/20057.087.17.087.1
01/21/20057.127.147.127.14
01/24/20057.267.337.267.33
01/25/20057.447.477.447.47
01/26/20057.517.537.517.53
01/27/20057.567.617.567.61
01/28/20057.637.637.637.63
01/31/20057.627.627.617.61
02/01/20057.557.557.537.53
02/02/20057.537.537.487.48
02/03/20057.487.487.467.46
02/04/20057.467.467.467.46
02/07/20057.467.467.467.46
02/08/20057.467.487.467.48
02/09/20057.497.517.497.51
02/10/20057.517.527.517.52
02/11/20057.527.527.527.52
02/14/20057.527.527.527.52
02/15/20057.527.527.527.52
02/16/20057.527.527.527.52
02/17/20057.527.527.527.52
02/18/20057.527.527.527.52
02/21/20057.527.527.517.51
02/22/20057.517.517.517.51
02/23/20057.57.57.57.5
02/24/20057.57.57.57.5
02/25/20057.57.57.57.5
02/28/20057.57.57.57.5
03/01/20057.57.57.57.5
03/02/20057.57.57.57.5
03/03/20057.57.57.57.5
03/04/20057.57.57.57.5
03/07/20057.57.57.57.5
03/08/20057.57.57.57.5
03/09/20057.57.517.57.51
03/10/20057.517.517.517.51
03/11/20057.517.517.517.51
03/14/20057.517.517.517.51
03/15/20057.517.517.517.51
03/16/20057.517.517.517.51
03/17/20057.517.527.517.52
03/18/20057.527.527.527.52
03/21/20057.537.547.537.54
03/22/20057.547.557.547.55
03/23/20057.557.557.547.54
03/24/20057.547.547.547.54
03/25/20057.697.697.697.69
03/28/20057.697.697.697.69
03/29/20057.537.537.537.53
03/30/20057.537.537.537.53
03/31/20057.537.547.537.54
04/01/20057.547.547.547.54
04/04/20057.547.547.547.54
04/05/20057.547.547.547.54
04/06/20057.547.547.547.54
04/07/20057.547.557.547.55
04/08/20057.557.567.557.56
04/11/20057.567.577.567.57
04/12/20057.587.587.587.58
04/13/20057.587.587.587.58
04/14/20057.587.587.587.58
04/15/20057.587.587.587.58
04/18/20057.577.577.567.56
04/19/20057.567.567.567.56
04/20/20057.567.567.567.56
04/21/20057.567.567.567.56
04/22/20057.567.567.567.56
04/25/20057.567.567.567.56
04/26/20057.577.577.577.57
04/27/20057.587.597.587.59
04/28/20057.627.667.627.66
04/29/20057.758.127.758.12
05/02/20058.028.027.937.93
05/03/20057.917.997.917.99
05/04/20058.128.228.128.22
05/05/20058.228.228.228.22
05/06/20058.218.218.28.2
05/09/20058.28.38.28.3
05/10/20058.288.728.288.72
05/11/20058.428.428.428.42
05/12/20058.328.328.268.26
05/13/20058.28.28.128.12
05/16/20058.128.128.128.12
05/17/20058.128.278.128.27
05/18/20058.328.388.328.38
05/19/20058.428.438.428.43
05/20/20058.428.428.388.38
05/23/20058.238.238.188.18
05/24/20058.158.158.128.12
05/25/20058.18.18.098.09
05/26/20058.078.078.078.07
05/27/20058.078.078.078.07
05/30/20058.088.088.088.08
05/31/20058.088.088.088.08
06/01/20058.088.158.088.15
06/02/20058.158.158.158.15
06/03/20058.238.328.238.32
06/06/20058.428.428.428.42
06/07/20058.378.378.348.34
06/08/20058.388.388.388.38
06/09/20058.388.388.388.38
06/10/20058.388.388.388.38
06/13/20058.388.388.388.38
06/14/20058.388.388.378.37
06/15/20058.368.368.358.35
06/16/20058.348.348.328.32
06/17/20058.328.328.328.32
06/20/20058.318.318.318.31
06/21/20058.318.318.318.31
06/22/20058.318.318.318.31
06/23/20058.318.318.318.31
06/24/20058.328.328.328.32
06/27/20058.328.328.328.32
06/28/20058.328.328.328.32
06/29/20058.328.328.328.32
06/30/20058.328.328.328.32
07/01/20058.338.338.338.33
07/04/20058.338.338.338.33
07/05/20058.338.348.338.34
07/06/20058.348.348.348.34
07/07/20058.348.348.338.33
07/08/20058.338.338.338.33
07/11/20058.338.348.338.34
07/12/20058.348.348.348.34
07/13/20058.348.348.348.34
07/14/20058.348.348.348.34
07/15/20058.348.348.348.34
07/18/20058.358.358.358.35
07/19/20058.358.358.358.35
07/20/20058.358.358.358.35
07/21/20058.358.358.358.35
07/22/20058.358.358.358.35
07/25/20058.358.358.358.35
07/26/20058.358.368.358.36
07/27/20058.368.378.368.37
07/28/20058.378.388.378.38
07/29/20058.388.388.388.38
08/01/20058.388.388.388.38
08/02/20058.388.388.388.38
08/03/20058.388.398.388.39
08/04/20058.398.398.398.39
08/05/20058.398.398.398.39
08/08/20058.398.398.398.39
08/09/20058.398.398.398.39
08/10/20058.398.48.398.4
08/11/20058.48.48.48.4
08/12/20058.48.48.48.4
08/15/20058.568.568.568.56
08/16/20058.48.48.48.4
08/17/20058.48.48.48.4
08/18/20058.48.48.48.4
08/19/20058.48.48.48.4
08/22/20058.48.48.48.4
08/23/20058.48.418.48.41
08/24/20058.418.418.418.41
08/25/20058.418.418.418.41
08/26/20058.418.418.418.41
08/29/20058.418.418.418.41
08/30/20058.418.418.418.41
08/31/20058.418.418.418.41
09/01/20058.428.428.428.42
09/02/20058.428.428.428.42
09/05/20058.428.428.428.42
09/06/20058.428.428.428.42
09/07/20058.428.428.428.42
09/08/20058.428.428.428.42
09/09/20058.428.428.428.42
09/12/20058.428.428.428.42
09/13/20058.428.428.428.42
09/14/20058.428.438.428.43
09/15/20058.438.438.438.43
09/16/20058.438.448.438.44
09/19/20058.448.458.448.45
09/20/20058.468.468.468.46
09/21/20058.478.498.478.49
09/22/20058.518.518.518.51
09/23/20058.518.518.518.51
09/26/20058.518.518.518.51
09/27/20058.518.518.518.51
09/28/20058.518.528.518.52
09/29/20058.528.548.528.54
09/30/20058.548.558.548.55
10/03/20058.578.598.578.59
10/04/20058.638.78.638.7
10/05/20058.828.928.828.92
10/06/20058.738.738.738.73
10/07/20058.738.738.738.73
10/10/20058.738.758.738.75
10/11/20058.758.758.758.75
10/12/20058.758.768.758.76
10/13/20058.768.768.768.76
10/14/20058.768.768.768.76
10/17/20058.768.768.758.75
10/18/20058.768.768.768.76
10/19/20058.768.768.758.75
10/20/20058.748.748.748.74
10/21/20058.748.748.748.74
10/24/20058.748.748.738.73
10/25/20058.738.738.738.73
10/26/20058.738.738.738.73
10/27/20058.738.738.738.73
10/28/20058.738.738.728.72
10/31/20058.728.728.728.72
11/01/20058.738.738.738.73
11/02/20058.738.738.738.73
11/03/20058.738.738.738.73
11/04/20058.738.738.738.73
11/07/20058.738.738.738.73
11/08/20058.738.738.738.73
11/09/20058.738.738.738.73
11/10/20058.738.738.738.73
11/11/20058.738.738.738.73
11/14/20058.738.738.738.73
11/15/20058.738.738.738.73
11/16/20058.738.738.738.73
11/17/20058.738.738.738.73
11/18/20058.738.738.728.72
11/21/20058.728.728.728.72
11/22/20058.728.728.728.72
11/23/20058.728.728.728.72
11/24/20058.728.728.728.72
11/25/20058.728.728.718.71
11/28/20058.718.718.718.71
11/29/20058.718.718.718.71
11/30/20058.718.718.78.7
12/01/20058.78.78.78.7
12/02/20058.698.698.688.68
12/05/20058.678.678.648.64
12/06/20058.68.68.58.5
12/07/20058.328.328.228.22
12/08/20058.228.238.228.23
12/09/20058.228.228.228.22
12/12/20058.238.238.238.23
12/13/20058.248.258.248.25
12/14/20058.268.278.268.27
12/15/20058.288.328.288.32
12/16/20058.398.398.358.39
12/19/20058.48.418.48.41
12/20/20058.428.438.428.43
12/21/20058.458.468.458.46
12/22/20058.478.498.478.49
12/23/20058.58.518.58.51
12/26/20058.688.688.688.68
12/27/20058.518.528.518.52
12/28/20058.528.538.528.53
12/29/20058.538.538.538.53
12/30/20058.548.548.548.54