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

2019 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 2.496

CLOSE 2.4977

Low

LOW 1.94

High

HIGH 3.13

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	2.26	2.26	2.16	2.23
01/03/2019	2.21	2.26	2.2	2.22
01/04/2019	2.23	2.3	2.23	2.29
01/07/2019	2.3	2.31	2.26	2.3
01/08/2019	2.31	2.35	2.23	2.25
01/09/2019	2.26	2.28	2.23	2.24
01/10/2019	2.23	2.28	2.23	2.25
01/11/2019	2.26	2.26	2.2	2.21
01/14/2019	2.2	2.21	2.12	2.13
01/15/2019	2.14	2.15	1.98	2.03
01/16/2019	2.04	2.08	1.99	2.07
01/17/2019	2.06	2.1	2.05	2.08
01/18/2019	2.1	2.12	2.06	2.07
01/21/2019	2.06	2.08	2.04	2.08
01/22/2019	2.06	2.07	2.02	2.07
01/23/2019	2.05	2.06	2.02	2.04
01/24/2019	2.03	2.07	2	2.04
01/25/2019	2.05	2.14	2.04	2.13
01/28/2019	2.11	2.14	2.1	2.11
01/29/2019	2.11	2.13	2.08	2.11
01/30/2019	2.11	2.13	2.09	2.13
01/31/2019	2.13	2.13	1.98	2
02/01/2019	2	2.04	1.94	2.01
02/04/2019	2.01	2.03	1.99	2.01
02/05/2019	2.02	2.06	2	2.01
02/06/2019	2.01	2.06	2	2.06
02/07/2019	2.06	2.12	2.04	2.04
02/08/2019	2.1	2.26	2.1	2.22
02/11/2019	2.25	2.36	2.23	2.31
02/12/2019	2.33	2.35	2.27	2.31
02/13/2019	2.32	2.33	2.27	2.29
02/14/2019	2.3	2.31	2.27	2.28
02/15/2019	2.27	2.4	2.26	2.39
02/18/2019	2.4	2.42	2.34	2.38
02/19/2019	2.37	2.39	2.33	2.37
02/20/2019	2.38	2.38	2.32	2.36
02/21/2019	2.36	2.38	2.32	2.32
02/22/2019	2.34	2.39	2.33	2.34
02/25/2019	2.37	2.4	2.36	2.37
02/26/2019	2.37	2.4	2.35	2.38
02/27/2019	2.38	2.46	2.37	2.45
02/28/2019	2.47	2.54	2.38	2.51
03/01/2019	2.54	2.54	2.48	2.5
03/04/2019	2.53	2.55	2.49	2.5
03/05/2019	2.5	2.53	2.48	2.49
03/06/2019	2.49	2.52	2.44	2.51
03/07/2019	2.51	2.54	2.43	2.43
03/08/2019	2.4	2.43	2.36	2.38
03/11/2019	2.39	2.41	2.38	2.41
03/12/2019	2.43	2.45	2.39	2.39
03/13/2019	2.39	2.43	2.39	2.41
03/14/2019	2.4	2.5	2.4	2.46
03/15/2019	2.47	2.48	2.42	2.44
03/18/2019	2.44	2.52	2.44	2.51
03/19/2019	2.51	2.56	2.49	2.53
03/20/2019	2.53	2.54	2.51	2.53
03/21/2019	2.51	2.52	2.5	2.5
03/22/2019	2.51	2.52	2.44	2.47
03/25/2019	2.45	2.49	2.43	2.46
03/26/2019	2.46	2.46	2.4	2.44
03/27/2019	2.43	2.57	2.43	2.48
03/28/2019	2.47	2.49	2.43	2.47
03/29/2019	2.48	2.49	2.45	2.46
04/01/2019	2.48	2.5	2.46	2.5
04/02/2019	2.5	2.5	2.46	2.48
04/03/2019	2.48	2.52	2.48	2.5
04/04/2019	2.5	2.52	2.48	2.5
04/05/2019	2.52	2.54	2.49	2.51
04/08/2019	2.51	2.54	2.49	2.53
04/09/2019	2.53	2.55	2.51	2.53
04/10/2019	2.52	2.55	2.5	2.55
04/11/2019	2.53	2.58	2.47	2.57
04/12/2019	2.57	2.65	2.55	2.62
04/15/2019	2.63	2.7	2.62	2.69
04/16/2019	2.68	2.75	2.68	2.73
04/17/2019	2.74	2.83	2.72	2.8
04/18/2019	2.82	2.84	2.74	2.83
04/23/2019	2.83	2.85	2.8	2.8
04/24/2019	2.79	2.83	2.76	2.78
04/25/2019	2.77	2.84	2.77	2.82
04/26/2019	2.83	2.87	2.81	2.85
04/29/2019	2.87	2.94	2.85	2.86
04/30/2019	2.86	2.91	2.8	2.9
05/02/2019	2.9	2.9	2.84	2.85
05/03/2019	2.88	2.89	2.83	2.84
05/06/2019	2.8	2.82	2.76	2.81
05/07/2019	2.82	2.83	2.76	2.79
05/08/2019	2.78	2.8	2.74	2.77
05/09/2019	2.75	2.75	2.69	2.71
05/10/2019	2.71	2.74	2.65	2.68
05/13/2019	2.68	2.68	2.64	2.64
05/14/2019	2.65	2.66	2.62	2.66
05/15/2019	2.66	2.66	2.59	2.62
05/16/2019	2.6	2.68	2.6	2.68
05/17/2019	2.66	2.68	2.65	2.68
05/20/2019	2.58	2.6	2.51	2.52
05/21/2019	2.52	2.53	2.42	2.45
05/22/2019	2.44	2.44	2.38	2.4
05/23/2019	2.38	2.4	2.36	2.37
05/24/2019	2.39	2.42	2.37	2.39
05/27/2019	2.4	2.41	2.31	2.33
05/28/2019	2.32	2.34	2.28	2.33
05/29/2019	2.31	2.33	2.27	2.32
05/30/2019	2.33	2.36	2.28	2.3
05/31/2019	2.27	2.3	2.26	2.29
06/03/2019	2.28	2.29	2.24	2.27
06/04/2019	2.25	2.32	2.25	2.31
06/05/2019	2.3	2.32	2.24	2.27
06/06/2019	2.27	2.32	2.22	2.24
06/07/2019	2.25	2.26	2.23	2.24
06/10/2019	2.25	2.32	2.24	2.31
06/11/2019	2.32	2.4	2.3	2.33
06/12/2019	2.31	2.33	2.25	2.3
06/13/2019	2.3	2.35	2.28	2.33
06/14/2019	2.33	2.34	2.3	2.32
06/17/2019	2.32	2.36	2.32	2.34
06/18/2019	2.34	2.4	2.32	2.39
06/19/2019	2.39	2.44	2.39	2.44
06/20/2019	2.45	2.49	2.44	2.44
06/21/2019	2.44	2.5	2.44	2.48
06/24/2019	2.47	2.49	2.44	2.45
06/25/2019	2.44	2.44	2.38	2.39
06/26/2019	2.39	2.46	2.39	2.45
06/27/2019	2.45	2.48	2.45	2.46
06/28/2019	2.48	2.48	2.42	2.43
07/01/2019	2.45	2.45	2.41	2.41
07/02/2019	2.43	2.47	2.4	2.46
07/03/2019	2.46	2.57	2.44	2.56
07/04/2019	2.59	2.64	2.57	2.63
07/05/2019	2.64	2.66	2.61	2.64
07/08/2019	2.65	2.68	2.59	2.61
07/09/2019	2.61	2.62	2.57	2.59
07/10/2019	2.59	2.66	2.59	2.6
07/11/2019	2.61	2.62	2.57	2.58
07/12/2019	2.58	2.62	2.58	2.59
07/15/2019	2.59	2.61	2.56	2.57
07/16/2019	2.57	2.64	2.56	2.61
07/17/2019	2.6	2.61	2.57	2.57
07/18/2019	2.56	2.61	2.55	2.59
07/19/2019	2.59	2.6	2.5	2.54
07/22/2019	2.54	2.57	2.52	2.55
07/23/2019	2.55	2.55	2.5	2.53
07/24/2019	2.54	2.54	2.46	2.47
07/25/2019	2.46	2.51	2.42	2.45
07/26/2019	2.46	2.46	2.4	2.42
07/29/2019	2.43	2.43	2.38	2.39
07/30/2019	2.39	2.39	2.28	2.29
07/31/2019	2.29	2.33	2.28	2.28
08/01/2019	2.27	2.34	2.27	2.34
08/02/2019	2.31	2.32	2.29	2.31
08/05/2019	2.29	2.35	2.28	2.34
08/06/2019	2.34	2.36	2.31	2.31
08/07/2019	2.33	2.41	2.31	2.35
08/08/2019	2.38	2.38	2.26	2.33
08/09/2019	2.28	2.29	2.17	2.17
08/12/2019	2.18	2.19	2.12	2.12
08/13/2019	2.1	2.17	2.08	2.14
08/14/2019	2.15	2.15	2.03	2.04
08/16/2019	2.05	2.09	2.03	2.08
08/19/2019	2.11	2.13	2.09	2.1
08/20/2019	2.09	2.1	2.02	2.04
08/21/2019	2.05	2.09	2.05	2.07
08/22/2019	2.07	2.1	2.06	2.08
08/23/2019	2.1	2.1	2.06	2.06
08/26/2019	2.05	2.09	2.03	2.08
08/27/2019	2.09	2.17	2.07	2.17
08/28/2019	2.18	2.18	2.14	2.16
08/29/2019	2.16	2.22	2.15	2.2
08/30/2019	2.2	2.23	2.18	2.18
09/02/2019	2.19	2.22	2.17	2.19
09/03/2019	2.2	2.24	2.17	2.22
09/04/2019	2.26	2.26	2.23	2.25
09/05/2019	2.26	2.27	2.23	2.25
09/06/2019	2.25	2.29	2.23	2.26
09/09/2019	2.27	2.35	2.25	2.34
09/10/2019	2.33	2.38	2.31	2.37
09/11/2019	2.38	2.44	2.34	2.34
09/12/2019	2.36	2.43	2.32	2.38
09/13/2019	2.38	2.46	2.38	2.44
09/16/2019	2.43	2.45	2.41	2.45
09/17/2019	2.44	2.45	2.36	2.37
09/18/2019	2.36	2.44	2.36	2.38
09/19/2019	2.39	2.49	2.38	2.49
09/20/2019	2.49	2.5	2.45	2.45
09/23/2019	2.44	2.45	2.38	2.41
09/24/2019	2.42	2.43	2.37	2.38
09/25/2019	2.36	2.37	2.31	2.35
09/26/2019	2.34	2.37	2.33	2.37
09/27/2019	2.36	2.4	2.35	2.38
09/30/2019	2.38	2.41	2.38	2.4
10/01/2019	2.41	2.48	2.4	2.4
10/02/2019	2.39	2.43	2.36	2.36
10/03/2019	2.37	2.39	2.35	2.38
10/04/2019	2.37	2.39	2.33	2.35
10/07/2019	2.35	2.37	2.32	2.37
10/08/2019	2.37	2.38	2.31	2.36
10/09/2019	2.35	2.38	2.34	2.36
10/10/2019	2.36	2.4	2.32	2.38
10/11/2019	2.39	2.47	2.37	2.46
10/14/2019	2.46	2.5	2.44	2.49
10/15/2019	2.5	2.55	2.49	2.54
10/16/2019	2.54	2.61	2.53	2.58
10/17/2019	2.57	2.64	2.57	2.59
10/18/2019	2.66	2.7	2.56	2.65
10/21/2019	2.64	2.73	2.64	2.72
10/22/2019	2.72	2.76	2.71	2.75
10/23/2019	2.76	2.8	2.75	2.79
10/24/2019	2.79	2.81	2.73	2.73
10/25/2019	2.73	2.77	2.72	2.73
10/28/2019	2.75	2.78	2.72	2.75
10/29/2019	2.77	2.78	2.75	2.75
10/30/2019	2.75	2.76	2.68	2.7
10/31/2019	2.7	2.72	2.67	2.71
11/01/2019	2.73	2.73	2.69	2.71
11/04/2019	2.71	2.81	2.71	2.79
11/05/2019	2.8	2.84	2.78	2.83
11/06/2019	2.83	2.88	2.83	2.85
11/07/2019	2.86	2.9	2.85	2.89
11/08/2019	2.9	2.97	2.85	2.86
11/11/2019	2.85	2.93	2.75	2.9
11/12/2019	2.91	2.96	2.88	2.92
11/13/2019	2.92	2.95	2.89	2.94
11/14/2019	2.93	2.98	2.91	2.93
11/15/2019	2.96	2.97	2.9	2.96
11/18/2019	2.96	2.99	2.96	2.99
11/19/2019	2.99	3.08	2.99	3.08
11/20/2019	3.06	3.13	3.03	3.12
11/21/2019	3.11	3.12	3.07	3.1
11/22/2019	3.09	3.1	3	3.03
11/25/2019	3.04	3.07	3	3.04
11/26/2019	3.05	3.07	3.03	3.04
11/27/2019	3.06	3.06	3	3.01
11/28/2019	2.99	3.02	2.95	2.97
11/29/2019	2.95	2.98	2.94	2.97
12/02/2019	2.98	2.99	2.91	2.91
12/03/2019	2.91	2.94	2.91	2.94
12/04/2019	2.94	2.98	2.93	2.97
12/05/2019	2.97	3.01	2.95	2.99
12/06/2019	3.01	3.04	2.98	3.02
12/09/2019	3.03	3.04	2.95	2.98
12/10/2019	2.96	3.01	2.96	3.01
12/11/2019	3	3.03	2.99	3.01
12/12/2019	3	3.08	3	3.05
12/13/2019	3.09	3.1	3.01	3.03
12/16/2019	3.03	3.05	3	3.04
12/17/2019	3.04	3.07	3.01	3.05
12/18/2019	3.03	3.08	3.03	3.06
12/19/2019	3.06	3.09	3.05	3.09
12/20/2019	3.1	3.1	3.03	3.06
12/23/2019	3.05	3.05	3.02	3.05
12/27/2019	3.04	3.07	3.01	3.01
12/30/2019	3.01	3.06	3.01	3.03

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High