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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.2733
CLOSE 8.2779

Low

LOW 5.31

High

HIGH 11.65
DATEOPENHIGHLOWCLOSE
01/02/20256.146.195.775.96
01/03/20255.945.965.885.9
01/06/20255.956.035.886.01
01/07/20256.016.125.856.09
01/08/20256.16.356.086.28
01/09/20256.256.286.126.27
01/10/20256.286.326.216.27
01/13/20256.276.386.26.32
01/14/20256.356.476.336.46
01/15/20256.476.486.296.46
01/16/20256.56.546.416.42
01/17/20256.456.596.436.52
01/20/20256.566.616.556.58
01/21/20256.586.646.536.57
01/22/20256.616.616.456.46
01/23/20256.496.636.476.62
01/24/20256.636.696.566.63
01/27/20256.596.616.496.55
01/28/20256.556.66.426.52
01/29/20256.556.726.546.7
01/30/20256.76.756.66.6
01/31/20256.66.666.566.59
02/03/20256.436.556.396.53
02/04/20256.576.586.436.55
02/05/20256.536.616.516.6
02/06/20256.596.926.596.89
02/07/20256.786.826.286.37
02/10/20256.36.336.216.27
02/11/20256.286.446.236.43
02/12/20256.536.596.446.45
02/13/20256.516.526.346.37
02/14/20256.376.466.356.39
02/17/20256.426.616.426.61
02/18/20256.656.736.66.71
02/19/20256.736.96.726.76
02/20/20256.796.96.766.8
02/21/20256.826.846.756.8
02/24/20256.827.016.766.96
02/25/20256.967.216.947.1
02/26/20257.197.37.127.29
02/27/20257.237.377.217.3
02/28/20257.37.357.227.35
03/03/20257.387.567.247.49
03/04/20257.437.467.087.17
03/05/20257.417.587.247.41
03/06/20257.587.717.497.64
03/07/20257.67.677.57.59
03/10/20257.627.657.287.35
03/11/20257.387.387.157.25
03/12/20257.337.477.37.38
03/13/20257.327.397.257.3
03/14/20257.337.437.217.42
03/17/20257.457.547.377.54
03/18/20257.597.77.577.68
03/19/20257.657.787.647.71
03/20/20257.727.747.457.56
03/21/20257.547.647.467.61
03/24/20257.687.777.637.67
03/25/20257.727.797.687.77
03/26/20257.797.817.617.74
03/27/20257.637.747.527.66
03/28/20257.587.617.417.46
03/31/20257.37.337.17.21
04/01/20257.267.387.227.38
04/02/20257.327.377.127.26
04/03/20257.027.036.756.79
04/04/20256.646.665.886.08
04/07/20255.436.135.315.86
04/08/202566.115.745.98
04/09/20255.725.935.675.88
04/10/20256.86.86.226.22
04/11/20256.266.2966.21
04/14/20256.366.466.316.44
04/15/20256.486.666.476.63
04/16/20256.566.766.56.74
04/17/20256.786.86.66.64
04/22/20256.686.756.66.65
04/23/20256.786.856.696.81
04/24/20256.86.986.776.89
04/25/20256.957.066.927.04
04/28/20257.097.247.067.16
04/29/20257.187.277.127.26
04/30/20257.347.357.017.14
05/02/20257.247.347.217.31
05/05/20257.347.387.237.36
05/06/20257.387.427.247.4
05/07/20257.377.477.37.34
05/08/20257.477.767.457.6
05/09/20257.657.847.627.84
05/12/202588.057.797.85
05/13/20257.927.977.867.95
05/14/20257.998.017.927.97
05/15/20257.947.977.847.87
05/16/20257.917.927.87.85
05/19/20257.387.677.367.59
05/20/20257.637.677.557.62
05/21/20257.687.767.637.66
05/22/20257.657.897.597.86
05/23/20257.877.957.437.63
05/26/20257.787.787.657.7
05/27/20257.717.727.67.68
05/28/20257.77.87.77.73
05/29/20257.817.857.737.74
05/30/20257.767.817.727.81
06/02/20257.827.877.667.75
06/03/20257.747.777.577.72
06/04/20257.767.777.637.67
06/05/20257.657.857.657.84
06/06/20257.817.957.787.95
06/09/20257.998.027.857.93
06/10/20257.927.927.677.69
06/11/20257.687.757.617.68
06/12/20257.617.727.567.65
06/13/20257.457.587.447.55
06/16/20257.67.717.587.71
06/17/20257.667.667.467.55
06/18/20257.557.647.537.6
06/19/20257.577.617.437.45
06/20/20257.467.647.457.64
06/23/20257.597.627.397.48
06/24/20257.657.727.597.7
06/25/20257.717.717.537.6
06/26/20257.67.647.497.55
06/27/20257.617.617.467.6
06/30/20257.637.727.537.72
07/01/20257.77.77.487.48
07/02/20257.567.637.497.58
07/03/20257.597.657.57.65
07/04/20257.577.667.417.5
07/07/20257.517.657.487.65
07/08/20257.687.717.567.62
07/09/20257.637.757.597.69
07/10/20257.697.717.547.55
07/11/20257.497.537.267.41
07/14/20257.227.897.227.89
07/15/20257.9987.597.71
07/16/20257.717.757.637.63
07/17/20257.667.677.447.51
07/18/20257.547.717.537.65
07/21/20257.67.627.477.58
07/22/20257.547.697.57.66
07/23/20257.727.827.667.79
07/24/20257.917.957.637.79
07/25/20257.87.897.727.85
07/28/20257.98.077.878.02
07/29/20258.148.418.18.41
07/30/20258.428.758.348.67
07/31/20258.738.88.68.64
08/01/20258.558.568.218.3
08/04/20258.428.478.328.44
08/05/20258.518.528.278.34
08/06/20258.548.638.368.61
08/07/20258.78.758.478.64
08/08/20258.668.758.68.72
08/11/20258.88.858.668.79
08/12/20258.8298.788.96
08/13/202599.228.989.15
08/14/20259.129.279.079.1
08/18/20259.229.228.969.07
08/19/20259.089.149.059.12
08/20/20259.19.18.989.09
08/21/20259.079.179.049.13
08/22/20259.119.199.069.15
08/25/20259.149.239.19.13
08/26/20259.079.078.919.01
08/27/202599.048.638.77
08/28/20258.788.918.748.88
08/29/20258.878.98.768.88
09/01/20258.928.988.838.9
09/02/20258.98.918.688.71
09/03/20258.768.788.588.76
09/04/20258.758.878.698.77
09/05/20258.828.838.618.67
09/08/20258.798.838.738.82
09/09/20258.839.038.799.02
09/10/20259.039.188.979.13
09/11/20259.189.269.099.24
09/12/20259.39.359.29.33
09/15/20259.439.569.49.51
09/16/20259.59.519.319.36
09/17/20259.379.419.129.24
09/18/20259.39.389.149.29
09/19/20259.39.489.269.43
09/22/20259.439.469.329.46
09/23/20259.499.539.339.43
09/24/20259.399.459.289.42
09/25/20259.49.459.339.42
09/26/20259.459.669.459.62
09/29/20259.639.639.399.43
09/30/20259.439.489.339.44
10/01/20259.449.649.259.61
10/02/20259.79.849.649.7
10/03/20259.769.849.669.68
10/06/20259.79.859.619.8
10/07/20259.689.739.579.62
10/08/20259.659.869.659.7
10/09/20259.699.829.679.8
10/10/20259.89.869.589.58
10/13/20259.669.789.619.64
10/14/20259.549.549.379.53
10/15/20259.569.629.239.24
10/16/20259.259.479.169.4
10/17/20259.189.389.069.25
10/20/20259.499.679.459.55
10/21/20259.9310.319.939.98
10/22/20259.9710.039.679.67
10/23/20259.79.799.419.48
10/24/20259.559.719.549.67
10/27/20259.779.949.759.94
10/28/20259.9610.019.899.98
10/29/20259.9810.259.9810.24
10/30/202510.3310.3810.1510.31
10/31/202510.3210.4710.2910.36
11/03/202510.3610.5810.3410.45
11/04/202510.3210.4110.2510.36
11/05/202510.2710.3610.1210.36
11/06/202510.4610.6110.2610.32
11/07/202510.4510.5610.2310.27
11/10/202510.510.7610.4210.73
11/11/202510.7910.9810.7510.86
11/12/202510.8910.9410.7910.82
11/13/202510.9110.9810.7710.77
11/14/202510.5910.5910.2910.36
11/17/202510.4210.4910.3810.43
11/18/202510.210.39.9410.07
11/19/202510.1510.261010.21
11/20/202510.3810.4210.1910.19
11/21/20259.9510.219.9310.19
11/24/202510.2210.269.9610.05
11/25/202510.0510.249.9610.14
11/26/202510.1810.3810.1510.35
11/27/202510.3610.4310.2610.32
11/28/202510.3110.4510.2710.38
12/01/202510.3910.4110.210.41
12/02/202510.4610.6510.4510.6
12/03/202510.6910.7110.4910.49
12/04/202510.5710.5810.3610.51
12/05/202510.610.6210.3710.38
12/08/202510.4110.510.3310.47
12/09/202510.5210.6910.4910.62
12/10/202510.5910.7210.4810.69
12/11/202510.6910.8810.5810.84
12/12/202510.9410.9710.7510.76
12/15/202510.8211.0310.8111.02
12/16/202511.0211.0710.8610.92
12/17/202510.9811.2410.9611.21
12/18/202511.211.4311.1511.4
12/19/202511.4511.5111.3611.47
12/22/202511.511.5511.3811.44
12/23/202511.4411.5111.3311.48
12/29/202511.5111.5211.3811.38
12/30/202511.3811.6511.3811.6