BPER Banca SpA (4BE.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 4.8370 | 4.8370 | 4.7820 | 4.7880 | 4.7880 | - |
| May 20, 2024 | 4.9840 | 4.9840 | 4.8980 | 4.9420 | 4.9420 | - |
| May 20, 2024 | 0.3 Dividend | |||||
| May 17, 2024 | 5.1340 | 5.2880 | 5.1340 | 5.2560 | 4.9560 | - |
| May 16, 2024 | 4.9780 | 5.1820 | 4.9780 | 5.1620 | 4.8674 | - |
| May 15, 2024 | 4.9680 | 5.0740 | 4.9680 | 4.9920 | 4.7071 | - |
| May 14, 2024 | 4.7150 | 4.9390 | 4.7150 | 4.9190 | 4.6382 | - |
| May 13, 2024 | 4.7140 | 4.7190 | 4.6700 | 4.6990 | 4.4308 | - |
| May 10, 2024 | 4.7280 | 4.7530 | 4.7280 | 4.7530 | 4.4817 | - |
| May 09, 2024 | 4.8280 | 4.8280 | 4.6180 | 4.6350 | 4.3704 | - |
| May 08, 2024 | 4.8650 | 4.9920 | 4.8590 | 4.9040 | 4.6241 | - |
| May 07, 2024 | 4.8100 | 4.9270 | 4.8100 | 4.9270 | 4.6458 | - |
| May 06, 2024 | 4.7580 | 4.8150 | 4.7580 | 4.8150 | 4.5402 | - |
| May 03, 2024 | 4.9080 | 4.9080 | 4.7570 | 4.7880 | 4.5147 | - |
| May 02, 2024 | 4.8320 | 4.9530 | 4.8320 | 4.9530 | 4.6703 | - |
| Apr 30, 2024 | 4.7850 | 4.9320 | 4.7680 | 4.9320 | 4.6505 | - |
| Apr 29, 2024 | 4.7660 | 4.8370 | 4.7480 | 4.7700 | 4.4977 | - |
| Apr 26, 2024 | 4.7320 | 4.8070 | 4.7320 | 4.7750 | 4.5025 | - |
| Apr 25, 2024 | 4.5870 | 4.7150 | 4.5870 | 4.7150 | 4.4459 | - |
| Apr 24, 2024 | 4.6150 | 4.6460 | 4.6150 | 4.6180 | 4.3544 | - |
| Apr 23, 2024 | 4.4940 | 4.6070 | 4.4940 | 4.6070 | 4.3440 | - |
| Apr 22, 2024 | 4.3990 | 4.4980 | 4.3990 | 4.4820 | 4.2262 | - |
| Apr 19, 2024 | 4.3490 | 4.4290 | 4.3490 | 4.4060 | 4.1545 | - |
| Apr 18, 2024 | 4.3160 | 4.3770 | 4.3160 | 4.3690 | 4.1196 | - |
| Apr 17, 2024 | 4.1780 | 4.3300 | 4.1780 | 4.3280 | 4.0810 | - |
| Apr 16, 2024 | 4.1990 | 4.2200 | 4.1700 | 4.1990 | 3.9593 | - |
| Apr 15, 2024 | 4.2560 | 4.3090 | 4.2390 | 4.2840 | 4.0395 | - |
| Apr 12, 2024 | 4.2760 | 4.2940 | 4.2610 | 4.2640 | 4.0206 | - |
| Apr 11, 2024 | 4.4120 | 4.4320 | 4.2660 | 4.2660 | 4.0225 | - |
| Apr 10, 2024 | 4.3790 | 4.4080 | 4.3270 | 4.3480 | 4.0998 | - |
| Apr 09, 2024 | 4.4170 | 4.4490 | 4.3470 | 4.3750 | 4.1253 | - |
| Apr 08, 2024 | 4.3780 | 4.3950 | 4.3780 | 4.3950 | 4.1441 | - |
| Apr 05, 2024 | 4.3510 | 4.3610 | 4.2940 | 4.3540 | 4.1055 | - |
| Apr 04, 2024 | 4.4050 | 4.4780 | 4.4050 | 4.4330 | 4.1800 | - |
| Apr 03, 2024 | 4.3290 | 4.4540 | 4.3280 | 4.4540 | 4.1998 | - |
| Apr 02, 2024 | 4.3440 | 4.4140 | 4.3370 | 4.3730 | 4.1234 | - |
| Mar 28, 2024 | 4.2890 | 4.3610 | 4.2890 | 4.3610 | 4.1121 | - |
| Mar 27, 2024 | 4.3720 | 4.4210 | 4.3720 | 4.3720 | 4.1225 | - |
| Mar 26, 2024 | 4.2890 | 4.4420 | 4.2890 | 4.4300 | 4.1771 | - |
| Mar 25, 2024 | 4.1910 | 4.3160 | 4.1910 | 4.3140 | 4.0678 | - |
| Mar 22, 2024 | 4.1740 | 4.2370 | 4.1740 | 4.2190 | 3.9782 | - |
| Mar 21, 2024 | 4.2740 | 4.2740 | 4.1700 | 4.1700 | 3.9320 | - |
| Mar 20, 2024 | 4.1290 | 4.2330 | 4.1290 | 4.2300 | 3.9886 | - |
| Mar 19, 2024 | 4.0570 | 4.2230 | 4.0570 | 4.2150 | 3.9744 | - |
| Mar 18, 2024 | 4.0030 | 4.0810 | 4.0030 | 4.0500 | 3.8188 | - |
| Mar 15, 2024 | 3.9300 | 4.0250 | 3.9300 | 4.0250 | 3.7953 | - |
| Mar 14, 2024 | 3.9720 | 3.9740 | 3.9430 | 3.9430 | 3.7179 | - |
| Mar 13, 2024 | 3.9710 | 4.0380 | 3.9710 | 3.9790 | 3.7519 | - |
| Mar 12, 2024 | 3.8660 | 4.0100 | 3.8660 | 3.9800 | 3.7528 | 1,000 |
| Mar 11, 2024 | 3.7490 | 3.8100 | 3.7040 | 3.8100 | 3.5925 | - |
| Mar 08, 2024 | 3.7590 | 3.7930 | 3.7530 | 3.7860 | 3.5699 | - |
| Mar 07, 2024 | 3.8090 | 3.8450 | 3.7520 | 3.7770 | 3.5614 | - |
| Mar 06, 2024 | 3.7940 | 3.8370 | 3.7940 | 3.8080 | 3.5906 | - |
| Mar 05, 2024 | 3.7820 | 3.8280 | 3.7820 | 3.8020 | 3.5850 | - |
| Mar 04, 2024 | 3.7510 | 3.7940 | 3.7010 | 3.7940 | 3.5774 | - |
| Mar 01, 2024 | 3.6970 | 3.7840 | 3.6970 | 3.7630 | 3.5482 | - |
| Feb 29, 2024 | 3.6850 | 3.7190 | 3.6850 | 3.7030 | 3.4916 | - |
| Feb 28, 2024 | 3.6850 | 3.7700 | 3.6850 | 3.7420 | 3.5284 | - |
| Feb 27, 2024 | 3.7610 | 3.8350 | 3.7350 | 3.7350 | 3.5218 | - |
| Feb 26, 2024 | 3.6480 | 3.8240 | 3.6480 | 3.8040 | 3.5869 | - |
| Feb 23, 2024 | 3.5820 | 3.6620 | 3.5820 | 3.6590 | 3.4502 | - |
| Feb 22, 2024 | 3.5680 | 3.6390 | 3.5680 | 3.6070 | 3.4011 | - |
| Feb 21, 2024 | 3.4080 | 3.5570 | 3.4080 | 3.5400 | 3.3379 | - |
| Feb 20, 2024 | 3.4780 | 3.5020 | 3.4500 | 3.4540 | 3.2569 | - |
| Feb 19, 2024 | 3.4840 | 3.5350 | 3.4810 | 3.5020 | 3.3021 | - |
| Feb 16, 2024 | 3.4640 | 3.5230 | 3.4640 | 3.5230 | 3.3219 | - |
| Feb 15, 2024 | 3.5160 | 3.5370 | 3.4160 | 3.4360 | 3.2399 | - |
| Feb 14, 2024 | 3.5330 | 3.5740 | 3.5210 | 3.5220 | 3.3210 | - |
| Feb 13, 2024 | 3.5100 | 3.5920 | 3.5100 | 3.5610 | 3.3577 | - |
| Feb 12, 2024 | 3.4970 | 3.5380 | 3.4930 | 3.5380 | 3.3361 | - |
| Feb 09, 2024 | 3.4960 | 3.5240 | 3.4790 | 3.5010 | 3.3012 | - |
| Feb 08, 2024 | 3.4980 | 3.5120 | 3.4010 | 3.5120 | 3.3115 | - |
| Feb 07, 2024 | 3.4720 | 3.5180 | 3.4360 | 3.4910 | 3.2917 | - |
| Feb 06, 2024 | 3.4610 | 3.5440 | 3.4610 | 3.5350 | 3.3332 | - |
| Feb 05, 2024 | 3.3650 | 3.4780 | 3.3650 | 3.4510 | 3.2540 | - |
| Feb 02, 2024 | 3.3180 | 3.3430 | 3.2660 | 3.3430 | 3.1522 | - |
| Feb 01, 2024 | 3.3050 | 3.3740 | 3.3050 | 3.3740 | 3.1814 | - |
| Jan 31, 2024 | 3.2860 | 3.3980 | 3.2860 | 3.3410 | 3.1503 | - |
| Jan 30, 2024 | 3.2040 | 3.2910 | 3.2040 | 3.2850 | 3.0975 | - |
| Jan 29, 2024 | 3.2090 | 3.2610 | 3.2090 | 3.2260 | 3.0419 | - |
| Jan 26, 2024 | 3.2350 | 3.2380 | 3.2000 | 3.2250 | 3.0409 | - |
| Jan 25, 2024 | 3.3130 | 3.3290 | 3.2580 | 3.2870 | 3.0994 | - |
| Jan 24, 2024 | 3.3030 | 3.3390 | 3.3030 | 3.3280 | 3.1380 | - |
| Jan 23, 2024 | 3.2990 | 3.2990 | 3.2700 | 3.2700 | 3.0834 | - |
| Jan 22, 2024 | 3.3150 | 3.3530 | 3.3150 | 3.3260 | 3.1362 | - |
| Jan 19, 2024 | 3.2820 | 3.3220 | 3.2820 | 3.3220 | 3.1324 | - |
| Jan 18, 2024 | 3.1700 | 3.3060 | 3.1700 | 3.3040 | 3.1154 | - |
| Jan 17, 2024 | 3.0920 | 3.2090 | 3.0920 | 3.1860 | 3.0042 | - |
| Jan 16, 2024 | 3.1160 | 3.1740 | 3.1160 | 3.1480 | 2.9683 | - |
| Jan 15, 2024 | 3.1590 | 3.1830 | 3.1590 | 3.1630 | 2.9825 | - |
| Jan 12, 2024 | 3.1030 | 3.2250 | 3.1030 | 3.2160 | 3.0324 | - |
| Jan 11, 2024 | 3.1810 | 3.1810 | 3.1150 | 3.1510 | 2.9711 | - |
| Jan 10, 2024 | 3.1180 | 3.1550 | 3.1180 | 3.1550 | 2.9749 | - |
| Jan 09, 2024 | 3.2550 | 3.2550 | 3.1010 | 3.1310 | 2.9523 | - |
| Jan 08, 2024 | 3.2420 | 3.2890 | 3.2420 | 3.2890 | 3.1013 | - |
| Jan 05, 2024 | 3.1670 | 3.2240 | 3.1670 | 3.2060 | 3.0230 | - |
| Jan 04, 2024 | 3.0930 | 3.1860 | 3.0930 | 3.1860 | 3.0042 | - |
| Jan 03, 2024 | 3.0960 | 3.1360 | 3.0890 | 3.1060 | 2.9287 | - |
| Jan 02, 2024 | 2.9730 | 3.1210 | 2.9730 | 3.1090 | 2.9315 | - |
| Dec 29, 2023 | 2.9990 | 3.0180 | 2.9990 | 3.0150 | 2.8429 | - |
| *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.