BPER Banca SpA (BPE.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 03:30PM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 4.8600 | 4.8860 | 4.7980 | 4.8410 | 4.8410 | 8,946,099 |
| 25 June 2024 | 4.8470 | 4.9200 | 4.7900 | 4.8030 | 4.8030 | 12,163,687 |
| 24 June 2024 | 4.6320 | 4.8300 | 4.6000 | 4.8220 | 4.8220 | 20,755,796 |
| 21 June 2024 | 4.6250 | 4.6660 | 4.4890 | 4.5930 | 4.5930 | 23,329,070 |
| 20 June 2024 | 4.5690 | 4.6540 | 4.5620 | 4.6500 | 4.6500 | 9,249,990 |
| 19 June 2024 | 4.5920 | 4.6100 | 4.5370 | 4.5690 | 4.5690 | 7,908,894 |
| 18 June 2024 | 4.4940 | 4.5850 | 4.4570 | 4.5790 | 4.5790 | 11,207,017 |
| 17 June 2024 | 4.4350 | 4.4680 | 4.3510 | 4.4440 | 4.4440 | 10,269,285 |
| 14 June 2024 | 4.5300 | 4.5470 | 4.2630 | 4.3610 | 4.3610 | 22,231,928 |
| 13 June 2024 | 4.6600 | 4.6750 | 4.5070 | 4.5410 | 4.5410 | 12,809,910 |
| 12 June 2024 | 4.6960 | 4.7870 | 4.6640 | 4.6670 | 4.6670 | 13,359,597 |
| 11 June 2024 | 4.8560 | 4.8750 | 4.6710 | 4.6770 | 4.6770 | 13,184,751 |
| 10 June 2024 | 4.9060 | 4.9800 | 4.8260 | 4.8520 | 4.8520 | 11,097,587 |
| 07 June 2024 | 4.9200 | 4.9500 | 4.8190 | 4.9180 | 4.9180 | 10,443,048 |
| 06 June 2024 | 4.8140 | 4.9190 | 4.6840 | 4.8890 | 4.8890 | 19,949,648 |
| 05 June 2024 | 4.8000 | 4.8300 | 4.7300 | 4.7600 | 4.7600 | 9,455,549 |
| 04 June 2024 | 4.9130 | 4.9130 | 4.6910 | 4.7840 | 4.7840 | 20,971,523 |
| 03 June 2024 | 4.9840 | 5.0120 | 4.9210 | 4.9400 | 4.9400 | 9,534,172 |
| 31 May 2024 | 4.9880 | 5.0400 | 4.9080 | 4.9310 | 4.9310 | 14,629,400 |
| 30 May 2024 | 4.7900 | 4.9890 | 4.7700 | 4.9440 | 4.9440 | 19,258,821 |
| 29 May 2024 | 4.8770 | 4.9240 | 4.7670 | 4.8050 | 4.8050 | 10,495,891 |
| 28 May 2024 | 4.8280 | 4.9570 | 4.8210 | 4.9010 | 4.9010 | 12,726,274 |
| 27 May 2024 | 4.8500 | 4.8500 | 4.7850 | 4.8120 | 4.8120 | 6,540,568 |
| 24 May 2024 | 4.7970 | 4.8300 | 4.7240 | 4.8290 | 4.8290 | 7,590,013 |
| 23 May 2024 | 4.8180 | 4.8570 | 4.7230 | 4.8230 | 4.8230 | 12,497,525 |
| 22 May 2024 | 4.8800 | 4.8840 | 4.7920 | 4.7940 | 4.7940 | 10,563,648 |
| 21 May 2024 | 4.9080 | 4.9080 | 4.7730 | 4.8630 | 4.8630 | 16,879,256 |
| 20 May 2024 | 5.0420 | 5.1220 | 4.8870 | 4.8870 | 4.8870 | 26,360,396 |
| 20 May 2024 | 0.3 Dividend | |||||
| 17 May 2024 | 5.2000 | 5.3080 | 5.1600 | 5.2940 | 4.9940 | 29,972,606 |
| 16 May 2024 | 5.0480 | 5.2040 | 5.0040 | 5.1700 | 4.8770 | 27,105,785 |
| 15 May 2024 | 5.0400 | 5.0900 | 4.9540 | 5.0120 | 4.7280 | 22,461,558 |
| 14 May 2024 | 4.7630 | 4.9960 | 4.7570 | 4.9960 | 4.7129 | 31,906,188 |
| 13 May 2024 | 4.7420 | 4.7580 | 4.6720 | 4.7580 | 4.4884 | 15,235,617 |
| 10 May 2024 | 4.7800 | 4.8190 | 4.7220 | 4.7420 | 4.4733 | 17,454,198 |
| 09 May 2024 | 4.6530 | 4.7870 | 4.5460 | 4.7600 | 4.4903 | 48,879,483 |
| 08 May 2024 | 4.9500 | 5.0160 | 4.8640 | 4.9060 | 4.6280 | 13,417,449 |
| 07 May 2024 | 4.8700 | 4.9450 | 4.8340 | 4.9340 | 4.6544 | 10,897,434 |
| 06 May 2024 | 4.8150 | 4.8430 | 4.7740 | 4.8400 | 4.5657 | 6,784,833 |
| 03 May 2024 | 4.9650 | 4.9650 | 4.7330 | 4.7860 | 4.5148 | 19,741,475 |
| 02 May 2024 | 4.9360 | 4.9720 | 4.8970 | 4.9310 | 4.6516 | 15,236,947 |
| 30 Apr 2024 | 4.8180 | 4.9480 | 4.7920 | 4.8910 | 4.6138 | 14,617,338 |
| 29 Apr 2024 | 4.8370 | 4.8600 | 4.7500 | 4.8180 | 4.5450 | 11,583,636 |
| 26 Apr 2024 | 4.7500 | 4.8230 | 4.7270 | 4.7840 | 4.5129 | 14,536,047 |
| 25 Apr 2024 | 4.6600 | 4.7440 | 4.6350 | 4.7230 | 4.4554 | 11,416,641 |
| 24 Apr 2024 | 4.7000 | 4.7210 | 4.6160 | 4.6340 | 4.3714 | 12,743,566 |
| 23 Apr 2024 | 4.5100 | 4.6730 | 4.5100 | 4.6690 | 4.4044 | 15,796,813 |
| 22 Apr 2024 | 4.4460 | 4.5240 | 4.3940 | 4.5140 | 4.2582 | 12,738,819 |
| 19 Apr 2024 | 4.4000 | 4.4510 | 4.3700 | 4.4110 | 4.1610 | 9,682,323 |
| 18 Apr 2024 | 4.3410 | 4.4250 | 4.3320 | 4.4160 | 4.1658 | 10,667,779 |
| 17 Apr 2024 | 4.1850 | 4.3500 | 4.1830 | 4.3290 | 4.0837 | 10,904,665 |
| 16 Apr 2024 | 4.2070 | 4.2420 | 4.1740 | 4.2120 | 3.9733 | 10,786,370 |
| 15 Apr 2024 | 4.3250 | 4.3380 | 4.2450 | 4.2680 | 4.0261 | 10,350,899 |
| 12 Apr 2024 | 4.3000 | 4.3410 | 4.2440 | 4.2740 | 4.0318 | 10,555,033 |
| 11 Apr 2024 | 4.4680 | 4.4690 | 4.2400 | 4.2760 | 4.0337 | 15,562,413 |
| 10 Apr 2024 | 4.3920 | 4.4890 | 4.3220 | 4.4490 | 4.1969 | 13,204,634 |
| 09 Apr 2024 | 4.4500 | 4.4700 | 4.3460 | 4.3710 | 4.1233 | 8,827,597 |
| 08 Apr 2024 | 4.3930 | 4.4450 | 4.3710 | 4.4450 | 4.1931 | 8,017,293 |
| 05 Apr 2024 | 4.4000 | 4.4050 | 4.2890 | 4.3930 | 4.1441 | 13,403,698 |
| 04 Apr 2024 | 4.4780 | 4.5060 | 4.4410 | 4.4410 | 4.1893 | 10,207,830 |
| 03 Apr 2024 | 4.3790 | 4.4920 | 4.3790 | 4.4740 | 4.2205 | 13,815,187 |
| 02 Apr 2024 | 4.3500 | 4.4350 | 4.3320 | 4.3700 | 4.1224 | 15,894,852 |
| 28 Mar 2024 | 4.3730 | 4.3890 | 4.3360 | 4.3800 | 4.1318 | 12,270,423 |
| 27 Mar 2024 | 4.4400 | 4.4770 | 4.3400 | 4.3400 | 4.0941 | 16,859,158 |
| 26 Mar 2024 | 4.3430 | 4.4860 | 4.3310 | 4.4440 | 4.1922 | 16,716,958 |
| 25 Mar 2024 | 4.2350 | 4.3320 | 4.2020 | 4.3220 | 4.0771 | 15,785,411 |
| 22 Mar 2024 | 4.2150 | 4.2500 | 4.1880 | 4.2310 | 3.9912 | 8,216,335 |
| 21 Mar 2024 | 4.3010 | 4.3050 | 4.1700 | 4.2260 | 3.9865 | 15,985,960 |
| 20 Mar 2024 | 4.2170 | 4.2710 | 4.1830 | 4.2550 | 4.0139 | 15,113,564 |
| 19 Mar 2024 | 4.1200 | 4.2390 | 4.1060 | 4.2140 | 3.9752 | 18,158,660 |
| 18 Mar 2024 | 4.0200 | 4.1060 | 3.9970 | 4.0990 | 3.8667 | 15,572,242 |
| 15 Mar 2024 | 3.9700 | 4.0660 | 3.9630 | 4.0190 | 3.7913 | 24,149,157 |
| 14 Mar 2024 | 3.9900 | 4.0050 | 3.9510 | 3.9640 | 3.7394 | 10,605,450 |
| 13 Mar 2024 | 4.0000 | 4.0590 | 3.9750 | 3.9750 | 3.7497 | 16,531,442 |
| 12 Mar 2024 | 3.8830 | 4.0200 | 3.8750 | 3.9990 | 3.7724 | 27,314,901 |
| 11 Mar 2024 | 3.7700 | 3.8810 | 3.6960 | 3.8810 | 3.6611 | 21,224,552 |
| 08 Mar 2024 | 3.8000 | 3.8180 | 3.7630 | 3.8000 | 3.5847 | 9,226,725 |
| 07 Mar 2024 | 3.8450 | 3.8730 | 3.7170 | 3.7880 | 3.5733 | 21,256,601 |
| 06 Mar 2024 | 3.8430 | 3.8590 | 3.8060 | 3.8360 | 3.6186 | 12,552,610 |
| 05 Mar 2024 | 3.8000 | 3.8430 | 3.7880 | 3.8280 | 3.6111 | 12,257,114 |
| 04 Mar 2024 | 3.7860 | 3.8110 | 3.7040 | 3.8030 | 3.5875 | 13,008,041 |
| 01 Mar 2024 | 3.7390 | 3.8090 | 3.7330 | 3.7550 | 3.5422 | 17,041,016 |
| 29 Feb 2024 | 3.7000 | 3.7370 | 3.6900 | 3.7060 | 3.4960 | 9,759,291 |
| 28 Feb 2024 | 3.7480 | 3.7910 | 3.7010 | 3.7090 | 3.4988 | 11,022,826 |
| 27 Feb 2024 | 3.8250 | 3.8580 | 3.7320 | 3.7500 | 3.5375 | 27,274,022 |
| 26 Feb 2024 | 3.7000 | 3.8480 | 3.6950 | 3.8010 | 3.5856 | 22,180,197 |
| 23 Feb 2024 | 3.6150 | 3.6970 | 3.6120 | 3.6880 | 3.4790 | 20,018,831 |
| 22 Feb 2024 | 3.5930 | 3.6570 | 3.5790 | 3.6100 | 3.4054 | 19,073,690 |
| 21 Feb 2024 | 3.4760 | 3.5850 | 3.4500 | 3.5690 | 3.3668 | 21,627,945 |
| 20 Feb 2024 | 3.4950 | 3.5210 | 3.4320 | 3.4340 | 3.2394 | 11,553,681 |
| 19 Feb 2024 | 3.5260 | 3.5600 | 3.4870 | 3.5160 | 3.3168 | 8,934,042 |
| 16 Feb 2024 | 3.5140 | 3.5430 | 3.4750 | 3.5240 | 3.3243 | 14,093,889 |
| 15 Feb 2024 | 3.5560 | 3.5620 | 3.4250 | 3.4760 | 3.2790 | 21,475,819 |
| 14 Feb 2024 | 3.5660 | 3.5970 | 3.5270 | 3.5300 | 3.3300 | 11,395,509 |
| 13 Feb 2024 | 3.5400 | 3.6170 | 3.5310 | 3.5700 | 3.3677 | 35,654,267 |
| 12 Feb 2024 | 3.5380 | 3.5650 | 3.4760 | 3.5530 | 3.3517 | 23,917,584 |
| 09 Feb 2024 | 3.5260 | 3.5550 | 3.4850 | 3.5140 | 3.3149 | 19,512,594 |
| 08 Feb 2024 | 3.5500 | 3.5590 | 3.4020 | 3.5300 | 3.3300 | 38,641,372 |
| 07 Feb 2024 | 3.5460 | 3.5490 | 3.4320 | 3.5380 | 3.3375 | 22,529,146 |
| 06 Feb 2024 | 3.4920 | 3.5930 | 3.4580 | 3.5020 | 3.3035 | 23,797,372 |
| *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.