BPER Banca SpA (BPE.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:18PM CEST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.8180 | 4.9480 | 4.7920 | 4.8930 | 4.8930 | 12,781,047 |
| Apr 29, 2024 | 4.8370 | 4.8600 | 4.7500 | 4.8180 | 4.8180 | 11,583,636 |
| Apr 26, 2024 | 4.7500 | 4.8230 | 4.7270 | 4.7840 | 4.7840 | 14,536,047 |
| Apr 25, 2024 | 4.6600 | 4.7440 | 4.6350 | 4.7230 | 4.7230 | 11,416,641 |
| Apr 24, 2024 | 4.7000 | 4.7210 | 4.6160 | 4.6340 | 4.6340 | 12,743,566 |
| Apr 23, 2024 | 4.5100 | 4.6730 | 4.5100 | 4.6690 | 4.6690 | 15,796,813 |
| Apr 22, 2024 | 4.4460 | 4.5240 | 4.3940 | 4.5140 | 4.5140 | 12,738,819 |
| Apr 19, 2024 | 4.4000 | 4.4510 | 4.3700 | 4.4110 | 4.4110 | 9,682,323 |
| Apr 18, 2024 | 4.3410 | 4.4250 | 4.3320 | 4.4160 | 4.4160 | 10,667,779 |
| Apr 17, 2024 | 4.1850 | 4.3500 | 4.1830 | 4.3290 | 4.3290 | 10,904,665 |
| Apr 16, 2024 | 4.2070 | 4.2420 | 4.1740 | 4.2120 | 4.2120 | 10,786,370 |
| Apr 15, 2024 | 4.3250 | 4.3380 | 4.2450 | 4.2680 | 4.2680 | 10,350,899 |
| Apr 12, 2024 | 4.3000 | 4.3410 | 4.2440 | 4.2740 | 4.2740 | 10,555,033 |
| Apr 11, 2024 | 4.4680 | 4.4690 | 4.2400 | 4.2760 | 4.2760 | 15,562,413 |
| Apr 10, 2024 | 4.3920 | 4.4890 | 4.3220 | 4.4490 | 4.4490 | 13,204,634 |
| Apr 09, 2024 | 4.4500 | 4.4700 | 4.3460 | 4.3710 | 4.3710 | 8,827,597 |
| Apr 08, 2024 | 4.3930 | 4.4450 | 4.3710 | 4.4450 | 4.4450 | 8,017,293 |
| Apr 05, 2024 | 4.4000 | 4.4050 | 4.2890 | 4.3930 | 4.3930 | 13,403,698 |
| Apr 04, 2024 | 4.4780 | 4.5060 | 4.4410 | 4.4410 | 4.4410 | 10,207,830 |
| Apr 03, 2024 | 4.3790 | 4.4920 | 4.3790 | 4.4740 | 4.4740 | 13,815,187 |
| Apr 02, 2024 | 4.3500 | 4.4350 | 4.3320 | 4.3700 | 4.3700 | 15,894,852 |
| Mar 28, 2024 | 4.3730 | 4.3890 | 4.3360 | 4.3800 | 4.3800 | 12,270,423 |
| Mar 27, 2024 | 4.4400 | 4.4770 | 4.3400 | 4.3400 | 4.3400 | 16,859,158 |
| Mar 26, 2024 | 4.3430 | 4.4860 | 4.3310 | 4.4440 | 4.4440 | 16,716,958 |
| Mar 25, 2024 | 4.2350 | 4.3320 | 4.2020 | 4.3220 | 4.3220 | 15,785,411 |
| Mar 22, 2024 | 4.2150 | 4.2500 | 4.1880 | 4.2310 | 4.2310 | 8,216,335 |
| Mar 21, 2024 | 4.3010 | 4.3050 | 4.1700 | 4.2260 | 4.2260 | 15,985,960 |
| Mar 20, 2024 | 4.2170 | 4.2710 | 4.1830 | 4.2550 | 4.2550 | 15,113,564 |
| Mar 19, 2024 | 4.1200 | 4.2390 | 4.1060 | 4.2140 | 4.2140 | 18,158,660 |
| Mar 18, 2024 | 4.0200 | 4.1060 | 3.9970 | 4.0990 | 4.0990 | 15,572,242 |
| Mar 15, 2024 | 3.9700 | 4.0660 | 3.9630 | 4.0190 | 4.0190 | 24,149,157 |
| Mar 14, 2024 | 3.9900 | 4.0050 | 3.9510 | 3.9640 | 3.9640 | 10,605,450 |
| Mar 13, 2024 | 4.0000 | 4.0590 | 3.9750 | 3.9750 | 3.9750 | 16,531,442 |
| Mar 12, 2024 | 3.8830 | 4.0200 | 3.8750 | 3.9990 | 3.9990 | 27,314,901 |
| Mar 11, 2024 | 3.7700 | 3.8810 | 3.6960 | 3.8810 | 3.8810 | 21,224,552 |
| Mar 08, 2024 | 3.8000 | 3.8180 | 3.7630 | 3.8000 | 3.8000 | 9,226,725 |
| Mar 07, 2024 | 3.8450 | 3.8730 | 3.7170 | 3.7880 | 3.7880 | 21,256,601 |
| Mar 06, 2024 | 3.8430 | 3.8590 | 3.8060 | 3.8360 | 3.8360 | 12,552,610 |
| Mar 05, 2024 | 3.8000 | 3.8430 | 3.7880 | 3.8280 | 3.8280 | 12,257,114 |
| Mar 04, 2024 | 3.7860 | 3.8110 | 3.7040 | 3.8030 | 3.8030 | 13,008,041 |
| Mar 01, 2024 | 3.7390 | 3.8090 | 3.7330 | 3.7550 | 3.7550 | 17,041,016 |
| Feb 29, 2024 | 3.7000 | 3.7370 | 3.6900 | 3.7060 | 3.7060 | 9,759,291 |
| Feb 28, 2024 | 3.7480 | 3.7910 | 3.7010 | 3.7090 | 3.7090 | 11,022,826 |
| Feb 27, 2024 | 3.8250 | 3.8580 | 3.7320 | 3.7500 | 3.7500 | 27,274,022 |
| Feb 26, 2024 | 3.7000 | 3.8480 | 3.6950 | 3.8010 | 3.8010 | 22,180,197 |
| Feb 23, 2024 | 3.6150 | 3.6970 | 3.6120 | 3.6880 | 3.6880 | 20,018,831 |
| Feb 22, 2024 | 3.5930 | 3.6570 | 3.5790 | 3.6100 | 3.6100 | 19,073,690 |
| Feb 21, 2024 | 3.4760 | 3.5850 | 3.4500 | 3.5690 | 3.5690 | 21,627,945 |
| Feb 20, 2024 | 3.4950 | 3.5210 | 3.4320 | 3.4340 | 3.4340 | 11,553,681 |
| Feb 19, 2024 | 3.5260 | 3.5600 | 3.4870 | 3.5160 | 3.5160 | 8,934,042 |
| Feb 16, 2024 | 3.5140 | 3.5430 | 3.4750 | 3.5240 | 3.5240 | 14,093,889 |
| Feb 15, 2024 | 3.5560 | 3.5620 | 3.4250 | 3.4760 | 3.4760 | 21,475,819 |
| Feb 14, 2024 | 3.5660 | 3.5970 | 3.5270 | 3.5300 | 3.5300 | 11,395,509 |
| Feb 13, 2024 | 3.5400 | 3.6170 | 3.5310 | 3.5700 | 3.5700 | 35,654,267 |
| Feb 12, 2024 | 3.5380 | 3.5650 | 3.4760 | 3.5530 | 3.5530 | 23,917,584 |
| Feb 09, 2024 | 3.5260 | 3.5550 | 3.4850 | 3.5140 | 3.5140 | 19,512,594 |
| Feb 08, 2024 | 3.5500 | 3.5590 | 3.4020 | 3.5300 | 3.5300 | 38,641,372 |
| Feb 07, 2024 | 3.5460 | 3.5490 | 3.4320 | 3.5380 | 3.5380 | 22,529,146 |
| Feb 06, 2024 | 3.4920 | 3.5930 | 3.4580 | 3.5020 | 3.5020 | 23,797,372 |
| Feb 05, 2024 | 3.4340 | 3.5380 | 3.4280 | 3.4760 | 3.4760 | 23,145,368 |
| Feb 02, 2024 | 3.3660 | 3.3930 | 3.2780 | 3.3930 | 3.3930 | 16,737,186 |
| Feb 01, 2024 | 3.3390 | 3.3880 | 3.3140 | 3.3280 | 3.3280 | 18,444,094 |
| Jan 31, 2024 | 3.3360 | 3.4190 | 3.3290 | 3.3550 | 3.3550 | 21,418,596 |
| Jan 30, 2024 | 3.2280 | 3.3200 | 3.2260 | 3.3200 | 3.3200 | 11,320,305 |
| Jan 29, 2024 | 3.2400 | 3.2760 | 3.2190 | 3.2290 | 3.2290 | 7,293,875 |
| Jan 26, 2024 | 3.2550 | 3.2690 | 3.1860 | 3.2440 | 3.2440 | 13,574,867 |
| Jan 25, 2024 | 3.3370 | 3.3440 | 3.2550 | 3.2660 | 3.2660 | 12,063,172 |
| Jan 24, 2024 | 3.3200 | 3.3620 | 3.3010 | 3.3490 | 3.3490 | 13,886,972 |
| Jan 23, 2024 | 3.3100 | 3.3250 | 3.2690 | 3.2900 | 3.2900 | 9,774,105 |
| Jan 22, 2024 | 3.3620 | 3.3840 | 3.3020 | 3.3020 | 3.3020 | 10,857,461 |
| Jan 19, 2024 | 3.3300 | 3.3750 | 3.3070 | 3.3240 | 3.3240 | 14,788,073 |
| Jan 18, 2024 | 3.2100 | 3.3300 | 3.1920 | 3.3040 | 3.3040 | 33,636,777 |
| Jan 17, 2024 | 3.1400 | 3.2210 | 3.1280 | 3.1910 | 3.1910 | 15,467,858 |
| Jan 16, 2024 | 3.1600 | 3.1950 | 3.1140 | 3.1600 | 3.1600 | 12,680,647 |
| Jan 15, 2024 | 3.1670 | 3.2140 | 3.1660 | 3.1750 | 3.1750 | 13,412,717 |
| Jan 12, 2024 | 3.1210 | 3.2700 | 3.1210 | 3.1840 | 3.1840 | 23,450,025 |
| Jan 11, 2024 | 3.1870 | 3.1910 | 3.1050 | 3.1060 | 3.1060 | 15,051,077 |
| Jan 10, 2024 | 3.1400 | 3.1740 | 3.1230 | 3.1670 | 3.1670 | 12,202,398 |
| Jan 09, 2024 | 3.2790 | 3.2790 | 3.1120 | 3.1530 | 3.1530 | 26,330,440 |
| Jan 08, 2024 | 3.2780 | 3.3190 | 3.2630 | 3.2790 | 3.2790 | 12,356,141 |
| Jan 05, 2024 | 3.1900 | 3.2840 | 3.1800 | 3.2780 | 3.2780 | 24,398,468 |
| Jan 04, 2024 | 3.1400 | 3.2150 | 3.1240 | 3.2150 | 3.2150 | 18,043,645 |
| Jan 03, 2024 | 3.1400 | 3.1590 | 3.0980 | 3.1170 | 3.1170 | 14,178,476 |
| Jan 02, 2024 | 3.0470 | 3.1370 | 3.0400 | 3.1350 | 3.1350 | 21,706,142 |
| Dec 29, 2023 | 3.0330 | 3.0430 | 3.0150 | 3.0260 | 3.0260 | 8,274,406 |
| Dec 28, 2023 | 3.0520 | 3.0540 | 3.0100 | 3.0250 | 3.0250 | 11,267,541 |
| Dec 27, 2023 | 3.0550 | 3.0560 | 3.0150 | 3.0490 | 3.0490 | 11,290,837 |
| Dec 22, 2023 | 3.0180 | 3.0450 | 2.9910 | 3.0450 | 3.0450 | 11,334,184 |
| Dec 21, 2023 | 3.0110 | 3.0430 | 3.0030 | 3.0210 | 3.0210 | 10,040,782 |
| Dec 20, 2023 | 3.0800 | 3.0870 | 3.0010 | 3.0290 | 3.0290 | 22,263,400 |
| Dec 19, 2023 | 3.0530 | 3.0780 | 3.0240 | 3.0660 | 3.0660 | 15,178,428 |
| Dec 18, 2023 | 3.0640 | 3.0960 | 3.0350 | 3.0670 | 3.0670 | 11,250,979 |
| Dec 15, 2023 | 3.1300 | 3.1380 | 3.0330 | 3.0610 | 3.0610 | 27,704,646 |
| Dec 14, 2023 | 3.3550 | 3.3550 | 3.0680 | 3.1300 | 3.1300 | 54,566,695 |
| Dec 13, 2023 | 3.3390 | 3.3750 | 3.3090 | 3.3260 | 3.3260 | 11,535,331 |
| Dec 12, 2023 | 3.3910 | 3.4200 | 3.3240 | 3.3390 | 3.3390 | 11,005,355 |
| Dec 11, 2023 | 3.3490 | 3.3880 | 3.3390 | 3.3810 | 3.3810 | 7,206,679 |
| Dec 08, 2023 | 3.3740 | 3.3750 | 3.2830 | 3.3500 | 3.3500 | 7,824,925 |
| Dec 07, 2023 | 3.4320 | 3.4490 | 3.3170 | 3.3540 | 3.3540 | 14,210,717 |
| Dec 06, 2023 | 3.4340 | 3.4580 | 3.4020 | 3.4480 | 3.4480 | 11,747,740 |
| *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.