BPER Banca SpA (0MU6.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 4.9220 | 4.9710 | 4.8970 | 4.9350 | 4.9350 | 898,061 |
| May 01, 2024 | 4.9185 | 4.9185 | 4.9185 | 4.9185 | 4.9185 | - |
| Apr 30, 2024 | 4.8295 | 4.9460 | 4.7980 | 4.8910 | 4.8910 | 740,862 |
| Apr 29, 2024 | 4.7735 | 4.8550 | 4.7500 | 4.8140 | 4.8140 | 779,387 |
| Apr 26, 2024 | 4.7255 | 4.8230 | 4.7290 | 4.7960 | 4.7960 | 781,101 |
| Apr 25, 2024 | 4.6305 | 4.7450 | 4.6390 | 4.7001 | 4.7001 | 670,536 |
| Apr 24, 2024 | 4.6725 | 4.7240 | 4.6160 | 4.6280 | 4.6280 | 909,337 |
| Apr 23, 2024 | 4.5135 | 4.6720 | 4.5060 | 4.5580 | 4.5580 | 1,212,279 |
| Apr 22, 2024 | 4.4470 | 4.5230 | 4.3840 | 4.4920 | 4.4920 | 922,582 |
| Apr 19, 2024 | 4.4105 | 4.4490 | 4.3740 | 4.4268 | 4.4268 | 413,619 |
| Apr 18, 2024 | 4.3395 | 4.4250 | 4.3340 | 4.4163 | 4.4163 | 907,451 |
| Apr 17, 2024 | 4.1960 | 4.3480 | 4.1830 | 4.3250 | 4.3250 | 511,893 |
| Apr 16, 2024 | 4.2775 | 4.2370 | 4.1750 | 4.2140 | 4.2140 | 180,026 |
| Apr 15, 2024 | 4.3290 | 4.3440 | 4.2590 | 4.3039 | 4.3039 | 167,575 |
| Apr 12, 2024 | 4.2955 | 4.3350 | 4.2470 | 4.2680 | 4.2680 | 168,417 |
| Apr 11, 2024 | 4.4625 | 4.4670 | 4.1820 | 4.4449 | 4.4449 | 723,366 |
| Apr 10, 2024 | 4.3705 | 4.4860 | 4.3290 | 4.4334 | 4.4334 | 1,446,861 |
| Apr 09, 2024 | 4.4505 | 4.4660 | 4.3460 | 4.3730 | 4.3730 | 94,218 |
| Apr 08, 2024 | 4.3000 | 4.4410 | 4.3760 | 4.4154 | 4.4154 | 80,081 |
| Apr 05, 2024 | 4.4005 | 4.4090 | 4.2910 | 4.3378 | 4.3378 | 147,714 |
| Apr 04, 2024 | 4.4835 | 4.5000 | 4.4430 | 4.4590 | 4.4590 | 1,255,574 |
| Apr 03, 2024 | 4.3820 | 4.4850 | 4.3970 | 4.4770 | 4.4770 | 117,391 |
| Apr 02, 2024 | 4.3840 | 4.4330 | 4.3370 | 4.3569 | 4.3569 | 242,850 |
| Mar 28, 2024 | 4.3700 | 4.3870 | 4.3390 | 4.3800 | 4.3800 | 575,037 |
| Mar 27, 2024 | 4.4470 | 4.4730 | 4.3420 | 4.3874 | 4.3874 | 381,775 |
| Mar 26, 2024 | 4.3195 | 4.4880 | 4.3370 | 4.4444 | 4.4444 | 417,358 |
| Mar 25, 2024 | 4.2355 | 4.3330 | 4.2210 | 4.3220 | 4.3220 | 605,252 |
| Mar 22, 2024 | 4.2260 | 4.2460 | 4.2020 | 4.2314 | 4.2314 | 262,776 |
| Mar 21, 2024 | 4.2345 | 4.3110 | 4.1730 | 4.2256 | 4.2256 | 262,846 |
| Mar 20, 2024 | 4.2350 | 4.2650 | 4.1810 | 4.2484 | 4.2484 | 316,647 |
| Mar 19, 2024 | 4.1175 | 4.2380 | 4.1170 | 4.2190 | 4.2190 | 335,291 |
| Mar 18, 2024 | 4.0380 | 4.1060 | 4.0010 | 4.0986 | 4.0986 | 197,590 |
| Mar 15, 2024 | 3.9700 | 4.0680 | 3.9680 | 4.0210 | 4.0210 | 501,482 |
| Mar 14, 2024 | 3.9730 | 4.0030 | 3.9530 | 3.9640 | 3.9640 | 211,891 |
| Mar 13, 2024 | 3.9995 | 4.0600 | 3.9750 | 3.9750 | 3.9750 | 539,410 |
| Mar 12, 2024 | 3.8810 | 4.0180 | 3.8760 | 3.9812 | 3.9812 | 452,660 |
| Mar 11, 2024 | 3.7605 | 3.8800 | 3.7030 | 3.8780 | 3.8780 | 257,332 |
| Mar 08, 2024 | 3.7655 | 3.8200 | 3.7720 | 3.7929 | 3.7929 | 312,871 |
| Mar 07, 2024 | 3.8450 | 3.8730 | 3.7300 | 3.7810 | 3.7810 | 827,349 |
| Mar 06, 2024 | 3.8110 | 3.8600 | 3.8080 | 3.8292 | 3.8292 | 1,256,313 |
| Mar 05, 2024 | 3.7900 | 3.8440 | 3.7900 | 3.8030 | 3.8030 | 1,603,896 |
| Mar 04, 2024 | 3.7875 | 3.8120 | 3.7060 | 3.7950 | 3.7950 | 1,624,653 |
| Mar 01, 2024 | 3.7250 | 3.8090 | 3.7320 | 3.7550 | 3.7550 | 1,712,482 |
| Feb 29, 2024 | 3.7390 | 3.7370 | 3.6940 | 3.7060 | 3.7060 | 1,098,598 |
| Feb 28, 2024 | 3.7610 | 3.7910 | 3.7020 | 3.7128 | 3.7128 | 790,780 |
| Feb 27, 2024 | 3.8215 | 3.8570 | 3.7310 | 3.7460 | 3.7460 | 2,014,038 |
| Feb 26, 2024 | 3.6930 | 3.8490 | 3.6940 | 3.7940 | 3.7940 | 2,240,008 |
| Feb 23, 2024 | 3.6000 | 3.6970 | 3.6150 | 3.6692 | 3.6692 | 2,258,919 |
| Feb 22, 2024 | 3.5560 | 3.6570 | 3.5750 | 3.6140 | 3.6140 | 1,328,155 |
| Feb 21, 2024 | 3.4340 | 3.5850 | 3.4510 | 3.4930 | 3.4930 | 2,174,623 |
| Feb 20, 2024 | 3.5115 | 3.5190 | 3.4330 | 3.4428 | 3.4428 | 885,214 |
| Feb 19, 2024 | 3.5325 | 3.5600 | 3.4860 | 3.5164 | 3.5164 | 660,755 |
| Feb 16, 2024 | 3.4905 | 3.5420 | 3.4770 | 3.5190 | 3.5190 | 1,163,156 |
| Feb 15, 2024 | 3.5495 | 3.5620 | 3.4260 | 3.5365 | 3.5365 | 1,627,364 |
| Feb 14, 2024 | 3.5680 | 3.5940 | 3.5260 | 3.5300 | 3.5300 | 1,041,840 |
| Feb 13, 2024 | 3.5450 | 3.6190 | 3.5310 | 3.5380 | 3.5380 | 2,529,289 |
| Feb 12, 2024 | 3.5115 | 3.5620 | 3.4750 | 3.5319 | 3.5319 | 1,253,103 |
| Feb 09, 2024 | 3.5130 | 3.5540 | 3.4870 | 3.5118 | 3.5118 | 1,534,349 |
| Feb 08, 2024 | 3.5240 | 3.5600 | 3.4020 | 3.5300 | 3.5300 | 5,105,051 |
| Feb 07, 2024 | 3.5445 | 3.5490 | 3.4330 | 3.5370 | 3.5370 | 2,423,584 |
| Feb 06, 2024 | 3.4655 | 3.5930 | 3.4560 | 3.5030 | 3.5030 | 2,340,745 |
| Feb 05, 2024 | 3.3945 | 3.5380 | 3.4270 | 3.4696 | 3.4696 | 2,081,657 |
| Feb 02, 2024 | 3.3555 | 3.3925 | 3.2790 | 3.3925 | 3.3925 | 993,602 |
| Feb 01, 2024 | 3.3445 | 3.3850 | 3.3130 | 3.3494 | 3.3494 | 876,011 |
| Jan 31, 2024 | 3.3060 | 3.4200 | 3.3300 | 3.3925 | 3.3925 | 1,088,484 |
| Jan 30, 2024 | 3.2520 | 3.3150 | 3.2260 | 3.3090 | 3.3090 | 536,147 |
| Jan 29, 2024 | 3.2460 | 3.2640 | 3.2210 | 3.2422 | 3.2422 | 103,616 |
| Jan 26, 2024 | 3.2890 | 3.2540 | 3.1840 | 3.2410 | 3.2410 | 402,181 |
| Jan 25, 2024 | 3.3345 | 3.3440 | 3.2570 | 3.3221 | 3.3221 | 211,202 |
| Jan 24, 2024 | 3.3000 | 3.3620 | 3.3070 | 3.3485 | 3.3485 | 119,417 |
| Jan 23, 2024 | 3.3200 | 3.3160 | 3.2700 | 3.2895 | 3.2895 | 165,849 |
| Jan 22, 2024 | 3.3175 | 3.3830 | 3.3013 | 3.3013 | 3.3013 | 122,315 |
| Jan 19, 2024 | 3.3040 | 3.3730 | 3.3050 | 3.3235 | 3.3235 | 361,419 |
| Jan 18, 2024 | 3.1880 | 3.3290 | 3.2030 | 3.3035 | 3.3035 | 448,138 |
| Jan 17, 2024 | 3.1660 | 3.2210 | 3.1410 | 3.1921 | 3.1921 | 554,979 |
| Jan 16, 2024 | 3.1575 | 3.1940 | 3.1180 | 3.1580 | 3.1580 | 302,212 |
| Jan 15, 2024 | 3.1860 | 3.2130 | 3.1060 | 3.1740 | 3.1740 | 384,904 |
| Jan 12, 2024 | 3.1360 | 3.2610 | 3.1260 | 3.1982 | 3.1982 | 386,063 |
| Jan 11, 2024 | 3.1505 | 3.1900 | 3.1140 | 3.1140 | 3.1140 | 150,804 |
| Jan 10, 2024 | 3.1435 | 3.1700 | 3.1230 | 3.1610 | 3.1610 | 517,834 |
| Jan 09, 2024 | 3.2840 | 3.2760 | 3.1110 | 3.1470 | 3.1470 | 752,017 |
| Jan 08, 2024 | 3.2735 | 3.3170 | 3.2630 | 3.2791 | 3.2791 | 210,591 |
| Jan 05, 2024 | 3.2035 | 3.2820 | 3.1850 | 3.2670 | 3.2670 | 456,213 |
| Jan 04, 2024 | 3.1155 | 3.2060 | 3.1250 | 3.2040 | 3.2040 | 495,299 |
| Jan 03, 2024 | 3.1355 | 3.1570 | 3.1000 | 3.1200 | 3.1200 | 215,348 |
| Jan 02, 2024 | 3.0425 | 3.1370 | 3.0430 | 3.1221 | 3.1221 | 363,803 |
| Dec 29, 2023 | 3.0245 | 3.0430 | 3.0180 | 3.0230 | 3.0230 | 149,686 |
| Dec 28, 2023 | 3.0440 | 3.0600 | 3.0120 | 3.0290 | 3.0290 | 174,255 |
| Dec 27, 2023 | 3.0440 | 3.0550 | 3.0190 | 3.0440 | 3.0440 | 264,912 |
| Dec 22, 2023 | 3.0145 | 3.0450 | 2.9950 | 3.0380 | 3.0380 | 291,157 |
| Dec 21, 2023 | 3.0400 | 3.0410 | 3.0000 | 3.0170 | 3.0170 | 422,207 |
| Dec 20, 2023 | 3.0790 | 3.0840 | 3.0000 | 3.0290 | 3.0290 | 610,427 |
| Dec 19, 2023 | 3.0445 | 3.0760 | 3.0240 | 3.0608 | 3.0608 | 227,223 |
| Dec 18, 2023 | 3.0595 | 3.0950 | 3.0350 | 3.0710 | 3.0710 | 1,883,751 |
| Dec 15, 2023 | 3.1270 | 3.1360 | 3.0300 | 3.0600 | 3.0600 | 1,633,591 |
| Dec 14, 2023 | 3.3620 | 3.3490 | 3.0660 | 3.1300 | 3.1300 | 5,413,991 |
| Dec 13, 2023 | 3.3500 | 3.3710 | 3.3170 | 3.3380 | 3.3380 | 405,182 |
| Dec 12, 2023 | 3.3660 | 3.4200 | 3.3220 | 3.3425 | 3.3425 | 562,847 |
| Dec 11, 2023 | 3.3585 | 3.3880 | 3.3360 | 3.3770 | 3.3770 | 372,673 |
| Dec 08, 2023 | 3.3730 | 3.3750 | 3.2820 | 3.3357 | 3.3357 | 1,134,518 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.