BPER Banca SpA (4BE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | 4.7580 | - |
| 03 May 2024 | 4.9080 | 4.9080 | 4.7570 | 4.7880 | 4.7880 | - |
| 02 May 2024 | 4.8320 | 4.9530 | 4.8320 | 4.9530 | 4.9530 | - |
| 30 Apr 2024 | 4.7850 | 4.9320 | 4.7680 | 4.9320 | 4.9320 | - |
| 29 Apr 2024 | 4.7660 | 4.8370 | 4.7480 | 4.7700 | 4.7700 | - |
| 26 Apr 2024 | 4.7320 | 4.8070 | 4.7320 | 4.7750 | 4.7750 | - |
| 25 Apr 2024 | 4.5870 | 4.7150 | 4.5870 | 4.7150 | 4.7150 | - |
| 24 Apr 2024 | 4.6150 | 4.6460 | 4.6150 | 4.6180 | 4.6180 | - |
| 23 Apr 2024 | 4.4940 | 4.6070 | 4.4940 | 4.6070 | 4.6070 | - |
| 22 Apr 2024 | 4.3990 | 4.4980 | 4.3990 | 4.4820 | 4.4820 | - |
| 19 Apr 2024 | 4.3490 | 4.4290 | 4.3490 | 4.4060 | 4.4060 | - |
| 18 Apr 2024 | 4.3160 | 4.3770 | 4.3160 | 4.3690 | 4.3690 | - |
| 17 Apr 2024 | 4.1780 | 4.3300 | 4.1780 | 4.3280 | 4.3280 | - |
| 16 Apr 2024 | 4.1990 | 4.2200 | 4.1700 | 4.1990 | 4.1990 | - |
| 15 Apr 2024 | 4.2560 | 4.3090 | 4.2390 | 4.2840 | 4.2840 | - |
| 12 Apr 2024 | 4.2760 | 4.2940 | 4.2610 | 4.2640 | 4.2640 | - |
| 11 Apr 2024 | 4.4120 | 4.4320 | 4.2660 | 4.2660 | 4.2660 | - |
| 10 Apr 2024 | 4.3790 | 4.4080 | 4.3270 | 4.3480 | 4.3480 | - |
| 09 Apr 2024 | 4.4170 | 4.4490 | 4.3470 | 4.3750 | 4.3750 | - |
| 08 Apr 2024 | 4.3780 | 4.3950 | 4.3780 | 4.3950 | 4.3950 | - |
| 05 Apr 2024 | 4.3510 | 4.3610 | 4.2940 | 4.3540 | 4.3540 | - |
| 04 Apr 2024 | 4.4050 | 4.4780 | 4.4050 | 4.4330 | 4.4330 | - |
| 03 Apr 2024 | 4.3290 | 4.4540 | 4.3280 | 4.4540 | 4.4540 | - |
| 02 Apr 2024 | 4.3440 | 4.4140 | 4.3370 | 4.3730 | 4.3730 | - |
| 28 Mar 2024 | 4.2890 | 4.3610 | 4.2890 | 4.3610 | 4.3610 | - |
| 27 Mar 2024 | 4.3720 | 4.4210 | 4.3720 | 4.3720 | 4.3720 | - |
| 26 Mar 2024 | 4.2890 | 4.4420 | 4.2890 | 4.4300 | 4.4300 | - |
| 25 Mar 2024 | 4.1910 | 4.3160 | 4.1910 | 4.3140 | 4.3140 | - |
| 22 Mar 2024 | 4.1740 | 4.2370 | 4.1740 | 4.2190 | 4.2190 | - |
| 21 Mar 2024 | 4.2740 | 4.2740 | 4.1700 | 4.1700 | 4.1700 | - |
| 20 Mar 2024 | 4.1290 | 4.2330 | 4.1290 | 4.2300 | 4.2300 | - |
| 19 Mar 2024 | 4.0570 | 4.2230 | 4.0570 | 4.2150 | 4.2150 | - |
| 18 Mar 2024 | 4.0030 | 4.0810 | 4.0030 | 4.0500 | 4.0500 | - |
| 15 Mar 2024 | 3.9300 | 4.0250 | 3.9300 | 4.0250 | 4.0250 | - |
| 14 Mar 2024 | 3.9720 | 3.9740 | 3.9430 | 3.9430 | 3.9430 | - |
| 13 Mar 2024 | 3.9710 | 4.0380 | 3.9710 | 3.9790 | 3.9790 | - |
| 12 Mar 2024 | 3.8660 | 4.0100 | 3.8660 | 3.9800 | 3.9800 | 1,000 |
| 11 Mar 2024 | 3.7490 | 3.8100 | 3.7040 | 3.8100 | 3.8100 | - |
| 08 Mar 2024 | 3.7590 | 3.7930 | 3.7530 | 3.7860 | 3.7860 | - |
| 07 Mar 2024 | 3.8090 | 3.8450 | 3.7520 | 3.7770 | 3.7770 | - |
| 06 Mar 2024 | 3.7940 | 3.8370 | 3.7940 | 3.8080 | 3.8080 | - |
| 05 Mar 2024 | 3.7820 | 3.8280 | 3.7820 | 3.8020 | 3.8020 | - |
| 04 Mar 2024 | 3.7510 | 3.7940 | 3.7010 | 3.7940 | 3.7940 | - |
| 01 Mar 2024 | 3.6970 | 3.7840 | 3.6970 | 3.7630 | 3.7630 | - |
| 29 Feb 2024 | 3.6850 | 3.7190 | 3.6850 | 3.7030 | 3.7030 | - |
| 28 Feb 2024 | 3.6850 | 3.7700 | 3.6850 | 3.7420 | 3.7420 | - |
| 27 Feb 2024 | 3.7610 | 3.8350 | 3.7350 | 3.7350 | 3.7350 | - |
| 26 Feb 2024 | 3.6480 | 3.8240 | 3.6480 | 3.8040 | 3.8040 | - |
| 23 Feb 2024 | 3.5820 | 3.6620 | 3.5820 | 3.6590 | 3.6590 | - |
| 22 Feb 2024 | 3.5680 | 3.6390 | 3.5680 | 3.6070 | 3.6070 | - |
| 21 Feb 2024 | 3.4080 | 3.5570 | 3.4080 | 3.5400 | 3.5400 | - |
| 20 Feb 2024 | 3.4780 | 3.5020 | 3.4500 | 3.4540 | 3.4540 | - |
| 19 Feb 2024 | 3.4840 | 3.5350 | 3.4810 | 3.5020 | 3.5020 | - |
| 16 Feb 2024 | 3.4640 | 3.5230 | 3.4640 | 3.5230 | 3.5230 | - |
| 15 Feb 2024 | 3.5160 | 3.5370 | 3.4160 | 3.4360 | 3.4360 | - |
| 14 Feb 2024 | 3.5330 | 3.5740 | 3.5210 | 3.5220 | 3.5220 | - |
| 13 Feb 2024 | 3.5100 | 3.5920 | 3.5100 | 3.5610 | 3.5610 | - |
| 12 Feb 2024 | 3.4970 | 3.5380 | 3.4930 | 3.5380 | 3.5380 | - |
| 09 Feb 2024 | 3.4960 | 3.5240 | 3.4790 | 3.5010 | 3.5010 | - |
| 08 Feb 2024 | 3.4980 | 3.5120 | 3.4010 | 3.5120 | 3.5120 | - |
| 07 Feb 2024 | 3.4720 | 3.5180 | 3.4360 | 3.4910 | 3.4910 | - |
| 06 Feb 2024 | 3.4610 | 3.5440 | 3.4610 | 3.5350 | 3.5350 | - |
| 05 Feb 2024 | 3.3650 | 3.4780 | 3.3650 | 3.4510 | 3.4510 | - |
| 02 Feb 2024 | 3.3180 | 3.3430 | 3.2660 | 3.3430 | 3.3430 | - |
| 01 Feb 2024 | 3.3050 | 3.3740 | 3.3050 | 3.3740 | 3.3740 | - |
| 31 Jan 2024 | 3.2860 | 3.3980 | 3.2860 | 3.3410 | 3.3410 | - |
| 30 Jan 2024 | 3.2040 | 3.2910 | 3.2040 | 3.2850 | 3.2850 | - |
| 29 Jan 2024 | 3.2090 | 3.2610 | 3.2090 | 3.2260 | 3.2260 | - |
| 26 Jan 2024 | 3.2350 | 3.2380 | 3.2000 | 3.2250 | 3.2250 | - |
| 25 Jan 2024 | 3.3130 | 3.3290 | 3.2580 | 3.2870 | 3.2870 | - |
| 24 Jan 2024 | 3.3030 | 3.3390 | 3.3030 | 3.3280 | 3.3280 | - |
| 23 Jan 2024 | 3.2990 | 3.2990 | 3.2700 | 3.2700 | 3.2700 | - |
| 22 Jan 2024 | 3.3150 | 3.3530 | 3.3150 | 3.3260 | 3.3260 | - |
| 19 Jan 2024 | 3.2820 | 3.3220 | 3.2820 | 3.3220 | 3.3220 | - |
| 18 Jan 2024 | 3.1700 | 3.3060 | 3.1700 | 3.3040 | 3.3040 | - |
| 17 Jan 2024 | 3.0920 | 3.2090 | 3.0920 | 3.1860 | 3.1860 | - |
| 16 Jan 2024 | 3.1160 | 3.1740 | 3.1160 | 3.1480 | 3.1480 | - |
| 15 Jan 2024 | 3.1590 | 3.1830 | 3.1590 | 3.1630 | 3.1630 | - |
| 12 Jan 2024 | 3.1030 | 3.2250 | 3.1030 | 3.2160 | 3.2160 | - |
| 11 Jan 2024 | 3.1810 | 3.1810 | 3.1150 | 3.1510 | 3.1510 | - |
| 10 Jan 2024 | 3.1180 | 3.1550 | 3.1180 | 3.1550 | 3.1550 | - |
| 09 Jan 2024 | 3.2550 | 3.2550 | 3.1010 | 3.1310 | 3.1310 | - |
| 08 Jan 2024 | 3.2420 | 3.2890 | 3.2420 | 3.2890 | 3.2890 | - |
| 05 Jan 2024 | 3.1670 | 3.2240 | 3.1670 | 3.2060 | 3.2060 | - |
| 04 Jan 2024 | 3.0930 | 3.1860 | 3.0930 | 3.1860 | 3.1860 | - |
| 03 Jan 2024 | 3.0960 | 3.1360 | 3.0890 | 3.1060 | 3.1060 | - |
| 02 Jan 2024 | 2.9730 | 3.1210 | 2.9730 | 3.1090 | 3.1090 | - |
| 29 Dec 2023 | 2.9990 | 3.0180 | 2.9990 | 3.0150 | 3.0150 | - |
| 28 Dec 2023 | 3.0270 | 3.0290 | 3.0060 | 3.0060 | 3.0060 | - |
| 27 Dec 2023 | 3.0350 | 3.0350 | 3.0170 | 3.0340 | 3.0340 | - |
| 22 Dec 2023 | 2.9850 | 3.0240 | 2.9850 | 3.0240 | 3.0240 | - |
| 21 Dec 2023 | 2.9960 | 3.0210 | 2.9960 | 3.0000 | 3.0000 | - |
| 20 Dec 2023 | 3.0540 | 3.0540 | 2.9910 | 3.0140 | 3.0140 | - |
| 19 Dec 2023 | 3.0430 | 3.0560 | 3.0420 | 3.0450 | 3.0450 | - |
| 18 Dec 2023 | 3.0230 | 3.1000 | 3.0230 | 3.1000 | 3.1000 | 1,000 |
| 15 Dec 2023 | 3.1060 | 3.1060 | 3.0410 | 3.0450 | 3.0450 | - |
| 14 Dec 2023 | 3.3430 | 3.3430 | 3.1090 | 3.1090 | 3.1090 | - |
| 13 Dec 2023 | 3.3040 | 3.3460 | 3.3040 | 3.3320 | 3.3320 | - |
| 12 Dec 2023 | 3.3570 | 3.3860 | 3.3280 | 3.3300 | 3.3300 | - |
| 11 Dec 2023 | 3.3190 | 3.3570 | 3.3190 | 3.3570 | 3.3570 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.