BPER Banca SPA (0MU6) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. BPER Banca SPA

Date Open High Low Close* Volume
04/12/2018 3.76p 3.76p 3.71p 3.73p 45419
03/12/2018 3.63p 3.77p 3.63p 3.74p 181935
30/11/2018 3.63p 3.63p 3.51p 3.62p 62714
29/11/2018 3.63p 3.64p 3.54p 3.57p 70382
28/11/2018 3.57p 3.67p 3.56p 3.59p 218344
27/11/2018 3.65p 3.70p 3.53p 3.56p 523743
26/11/2018 3.57p 3.74p 3.57p 3.67p 243870
23/11/2018 3.43p 3.55p 3.43p 3.49p 108970
22/11/2018 3.43p 3.49p 3.41p 3.48p 31857
21/11/2018 3.34p 3.49p 3.34p 3.44p 233222
20/11/2018 3.38p 3.42p 3.31p 3.37p 165495
19/11/2018 3.35p 3.44p 3.33p 3.41p 119352
16/11/2018 3.43p 3.45p 3.34p 3.34p 96671
15/11/2018 3.41p 3.44p 3.33p 3.42p 145082
14/11/2018 3.48p 3.48p 3.39p 3.41p 94336
13/11/2018 3.49p 3.50p 3.43p 3.50p 161300
12/11/2018 3.49p 3.53p 3.47p 3.51p 127173
09/11/2018 3.48p 3.54p 3.44p 3.49p 400183
08/11/2018 3.38p 3.48p 3.38p 3.45p 157311
07/11/2018 3.37p 3.46p 3.37p 3.39p 245479
06/11/2018 3.41p 3.41p 3.29p 3.36p 162642
05/11/2018 3.41p 3.45p 3.34p 3.39p 363970
02/11/2018 3.41p 3.52p 3.41p 3.49p 125224
01/11/2018 3.41p 3.42p 3.37p 3.40p 245465
31/10/2018 3.41p 3.43p 3.35p 3.36p 104349
30/10/2018 3.41p 3.44p 3.34p 3.38p 139966
29/10/2018 3.31p 3.43p 3.31p 3.42p 268024
26/10/2018 3.25p 3.26p 3.21p 3.24p 107133
25/10/2018 3.25p 3.33p 3.20p 3.28p 250787
24/10/2018 3.31p 3.33p 3.21p 3.22p 219293
23/10/2018 3.44p 3.44p 3.25p 3.32p 219597
22/10/2018 3.49p 3.66p 3.38p 3.38p 238846
19/10/2018 3.59p 3.59p 3.38p 3.54p 285152
18/10/2018 3.61p 3.62p 3.50p 3.51p 89794
17/10/2018 3.55p 3.67p 3.55p 3.58p 203377
16/10/2018 3.59p 3.64p 3.53p 3.56p 158695
15/10/2018 3.55p 3.63p 3.55p 3.58p 69930
12/10/2018 3.55p 3.64p 3.55p 3.58p 123162
11/10/2018 3.49p 3.65p 3.49p 3.55p 121648
10/10/2018 3.62p 3.68p 3.43p 3.61p 299807
09/10/2018 3.62p 3.63p 3.46p 3.54p 417660
08/10/2018 3.69p 3.69p 3.52p 3.60p 207359
05/10/2018 3.79p 3.79p 3.66p 3.67p 108215
04/10/2018 3.79p 3.79p 3.70p 3.74p 102053
03/10/2018 3.79p 3.90p 3.71p 3.75p 482604
02/10/2018 3.93p 3.93p 3.63p 3.78p 248189
01/10/2018 3.93p 4.03p 3.84p 3.86p 289240
28/09/2018 4.31p 4.31p 3.89p 3.99p 386384
27/09/2018 4.38p 4.38p 4.21p 4.36p 117552
26/09/2018 4.37p 4.41p 4.31p 4.39p 46299
25/09/2018 4.31p 4.40p 4.31p 4.35p 67267
24/09/2018 4.31p 4.36p 4.26p 4.32p 470665
21/09/2018 4.33p 4.44p 4.25p 4.34p 1287783
20/09/2018 4.33p 4.42p 4.33p 4.36p 104088
19/09/2018 4.32p 4.39p 4.31p 4.36p 62645
18/09/2018 4.22p 4.32p 4.22p 4.30p 187829
17/09/2018 4.22p 4.33p 4.22p 4.29p 617793
14/09/2018 4.22p 4.24p 4.18p 4.24p 319567
13/09/2018 4.20p 4.28p 4.20p 4.22p 251073
12/09/2018 4.22p 4.23p 4.12p 4.19p 68895
11/09/2018 4.22p 4.30p 4.20p 4.23p 97573
10/09/2018 4.15p 4.29p 4.11p 4.27p 145072
07/09/2018 4.13p 4.13p 4.09p 4.09p 3301
06/09/2018 4.01p 4.18p 4.01p 4.16p 95366
05/09/2018 3.97p 4.26p 3.97p 4.10p 10929
04/09/2018 3.86p 3.95p 3.86p 3.95p 101294
03/09/2018 3.86p 3.86p 3.79p 3.82p 5160
31/08/2018 3.95p 3.95p 3.80p 3.82p 18873
30/08/2018 3.95p 3.97p 3.85p 3.88p 4080
29/08/2018 3.95p 3.98p 3.92p 3.97p 4400
28/08/2018 4.15p 4.15p 3.95p 3.99p 356474
24/08/2018 4.15p 4.15p 4.04p 4.06p 4930
23/08/2018 4.15p 4.15p 4.05p 4.05p 2308
22/08/2018 4.15p 4.15p 4.09p 4.09p 178414
21/08/2018 4.15p 4.15p 4.09p 4.09p 187705
20/08/2018 4.15p 4.15p 3.95p 4.01p 3448
17/08/2018 4.15p 4.15p 3.95p 4.00p 12178
16/08/2018 4.15p 4.15p 4.10p 4.11p 2480
15/08/2018 4.15p 4.15p 4.08p 4.08p 0
14/08/2018 4.15p 4.20p 4.07p 4.08p 16036
13/08/2018 4.27p 4.27p 4.13p 4.16p 4420
10/08/2018 4.35p 4.35p 4.20p 4.21p 7247
09/08/2018 4.50p 4.50p 4.27p 4.27p 31364
08/08/2018 4.57p 4.57p 4.30p 4.37p 165610
07/08/2018 4.57p 4.64p 4.57p 4.64p 10350
06/08/2018 4.57p 4.58p 4.55p 4.58p 6235
03/08/2018 4.70p 4.70p 4.45p 4.58p 8746
02/08/2018 4.77p 4.77p 4.62p 4.62p 1075
01/08/2018 4.73p 4.85p 4.73p 4.79p 75001
31/07/2018 4.73p 4.77p 4.73p 4.76p 1041
30/07/2018 4.77p 4.77p 4.65p 4.72p 2617
27/07/2018 4.60p 4.80p 4.60p 4.75p 4977
26/07/2018 4.60p 4.70p 4.60p 4.67p 11133
25/07/2018 4.60p 4.68p 4.60p 4.65p 41207
24/07/2018 4.60p 4.63p 4.55p 4.61p 45096
23/07/2018 4.56p 4.56p 4.50p 4.52p 70196
20/07/2018 4.70p 4.70p 4.54p 4.60p 42242
19/07/2018 4.70p 4.72p 4.60p 4.63p 25301
18/07/2018 4.70p 4.71p 4.64p 4.65p 31687
17/07/2018 4.70p 4.79p 4.67p 4.70p 69084
16/07/2018 4.70p 4.74p 4.63p 4.69p 45991
13/07/2018 4.70p 4.70p 4.61p 4.61p 45529
12/07/2018 4.70p 4.72p 4.61p 4.71p 223114
11/07/2018 4.75p 4.75p 4.57p 4.61p 139803
10/07/2018 4.78p 4.79p 4.65p 4.66p 149158
09/07/2018 4.70p 4.81p 4.70p 4.80p 154813
06/07/2018 4.70p 4.77p 4.67p 4.72p 61405
05/07/2018 4.70p 4.76p 4.68p 4.72p 194752
04/07/2018 4.70p 4.71p 4.65p 4.68p 157002
03/07/2018 4.67p 4.74p 4.66p 4.67p 120943
02/07/2018 4.71p 4.71p 4.52p 4.66p 173982
29/06/2018 4.62p 4.78p 4.62p 4.71p 202071
28/06/2018 4.70p 4.70p 4.56p 4.68p 265189
27/06/2018 4.70p 4.71p 4.61p 4.66p 305669
26/06/2018 4.70p 4.76p 4.66p 4.70p 259352
25/06/2018 4.70p 4.80p 4.67p 4.72p 361115
22/06/2018 4.50p 4.79p 4.50p 4.72p 2763989
21/06/2018 4.50p 4.62p 4.45p 4.45p 220380
20/06/2018 4.40p 4.61p 4.40p 4.57p 392856
19/06/2018 4.40p 4.50p 4.24p 4.49p 245691
18/06/2018 4.40p 4.42p 4.32p 4.35p 115850
15/06/2018 4.40p 4.45p 4.30p 4.38p 605802
14/06/2018 4.33p 4.50p 4.33p 4.47p 306749
13/06/2018 4.33p 4.43p 4.33p 4.40p 113881
12/06/2018 4.22p 4.39p 4.22p 4.33p 191128
11/06/2018 4.22p 4.31p 4.16p 4.29p 452789
08/06/2018 4.22p 4.22p 4.06p 4.11p 342436
07/06/2018 4.18p 4.37p 4.16p 4.23p 482329
06/06/2018 4.28p 4.28p 4.04p 4.13p 465669
05/06/2018 4.32p 4.43p 4.15p 4.17p 416717
04/06/2018 4.24p 4.46p 4.24p 4.31p 187832
01/06/2018 4.14p 4.55p 4.14p 4.36p 372471
31/05/2018 4.16p 4.24p 4.01p 4.10p 493865
30/05/2018 4.16p 4.21p 4.00p 4.06p 529890
29/05/2018 4.41p 4.41p 3.99p 4.12p 648423
25/05/2018 4.70p 4.70p 4.47p 4.58p 884604
24/05/2018 4.70p 4.76p 4.61p 4.65p 210988
23/05/2018 4.60p 4.73p 4.59p 4.71p 1283076
22/05/2018 4.70p 4.70p 4.55p 4.66p 101390
21/05/2018 4.80p 4.80p 4.56p 4.61p 187657
18/05/2018 5.05p 5.05p 4.65p 4.77p 376865
17/05/2018 5.10p 5.10p 4.93p 4.97p 133693
16/05/2018 5.10p 5.16p 4.99p 5.01p 252837
15/05/2018 5.05p 5.16p 5.05p 5.15p 161719
14/05/2018 4.95p 5.09p 4.95p 5.08p 142027
11/05/2018 4.90p 5.06p 4.90p 5.01p 350997
10/05/2018 4.90p 4.97p 4.84p 4.88p 2065943
09/05/2018 4.71p 4.91p 4.70p 4.86p 873207
08/05/2018 4.73p 4.73p 4.45p 4.55p 692922
04/05/2018 4.70p 4.77p 4.70p 4.73p 260490
03/05/2018 4.78p 4.78p 4.65p 4.68p 263643
02/05/2018 4.80p 4.82p 4.77p 4.80p 399708
01/05/2018 4.79p 4.79p 4.78p 4.78p 0
30/04/2018 4.74p 4.80p 4.73p 4.78p 195116
27/04/2018 4.78p 4.80p 4.70p 4.74p 226560
26/04/2018 4.75p 4.81p 4.72p 4.78p 106803
25/04/2018 4.80p 4.82p 4.72p 4.75p 265631
24/04/2018 4.90p 4.91p 4.75p 4.78p 687009
23/04/2018 4.87p 4.92p 4.86p 4.87p 264530
20/04/2018 4.86p 4.89p 4.84p 4.85p 234683
19/04/2018 4.83p 4.86p 4.81p 4.82p 231290
18/04/2018 4.89p 4.89p 4.77p 4.83p 500393
17/04/2018 4.80p 4.94p 4.80p 4.91p 540207
16/04/2018 4.74p 4.81p 4.74p 4.79p 341043
13/04/2018 4.71p 4.79p 4.70p 4.72p 239082
12/04/2018 4.66p 4.74p 4.65p 4.71p 200163
11/04/2018 4.68p 4.73p 4.63p 4.64p 217972
10/04/2018 4.73p 4.73p 4.64p 4.68p 338096
09/04/2018 4.67p 4.73p 4.66p 4.68p 185980
06/04/2018 4.69p 4.70p 4.63p 4.63p 259366
05/04/2018 4.58p 4.70p 4.57p 4.65p 235844
04/04/2018 4.52p 4.52p 4.44p 4.52p 103253
03/04/2018 4.52p 4.55p 4.47p 4.48p 88169
29/03/2018 4.55p 4.58p 4.52p 4.54p 67826
28/03/2018 4.52p 4.56p 4.47p 4.49p 117225
27/03/2018 4.58p 4.59p 4.53p 4.53p 88828
26/03/2018 4.57p 4.58p 4.47p 4.52p 214359
23/03/2018 4.51p 4.57p 4.44p 4.55p 328943
22/03/2018 4.64p 4.69p 4.51p 4.53p 377657
21/03/2018 4.69p 4.71p 4.61p 4.64p 234363
20/03/2018 4.66p 4.72p 4.64p 4.68p 249232
19/03/2018 4.65p 4.72p 4.64p 4.68p 364466
16/03/2018 4.61p 4.68p 4.60p 4.66p 285948
15/03/2018 4.60p 4.62p 4.55p 4.60p 358142
14/03/2018 4.69p 4.76p 4.58p 4.60p 910718
13/03/2018 4.63p 4.70p 4.62p 4.68p 258731
12/03/2018 4.68p 4.69p 4.60p 4.63p 330268
09/03/2018 4.75p 4.78p 4.61p 4.63p 322032
08/03/2018 4.68p 4.77p 4.64p 4.77p 545894
07/03/2018 4.60p 4.70p 4.59p 4.66p 767882
06/03/2018 4.57p 4.66p 4.57p 4.66p 778472
05/03/2018 4.77p 4.77p 4.48p 4.57p 1168097
02/03/2018 4.86p 4.90p 4.86p 4.87p 449220
01/03/2018 4.85p 4.93p 4.81p 4.90p 598767
28/02/2018 4.87p 4.93p 4.85p 4.88p 479282
27/02/2018 4.88p 4.91p 4.86p 4.89p 476747
26/02/2018 4.88p 4.92p 4.85p 4.88p 530462
23/02/2018 4.69p 4.86p 4.68p 4.83p 320803
22/02/2018 4.75p 4.80p 4.67p 4.67p 160220
21/02/2018 4.77p 4.80p 4.75p 4.77p 249632

*Close Price adjusted for both dividends and splits