BPER Banca SPA (0MU6) Share Price

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

Date Open High Low Close* Volume
20/02/2018 4.79p 4.82p 4.75p 4.78p 163956
19/02/2018 4.83p 4.86p 4.77p 4.78p 587937
16/02/2018 4.82p 4.85p 4.40p 4.80p 331575
15/02/2018 4.79p 4.85p 4.73p 4.77p 677865
14/02/2018 4.61p 4.80p 4.57p 4.77p 246050
13/02/2018 4.58p 4.58p 4.53p 4.53p 269388
12/02/2018 4.75p 4.76p 4.58p 4.59p 148954
09/02/2018 4.66p 4.76p 4.60p 4.67p 165234
08/02/2018 4.70p 4.79p 4.68p 4.69p 116332
07/02/2018 4.61p 4.71p 4.47p 4.71p 568215
06/02/2018 4.40p 4.62p 4.40p 4.57p 14060
05/02/2018 4.60p 4.65p 4.55p 4.57p 14423
02/02/2018 4.68p 4.73p 4.65p 4.69p 13335
01/02/2018 4.70p 4.80p 4.67p 4.69p 21154
31/01/2018 4.65p 4.71p 4.62p 4.70p 24368
30/01/2018 4.79p 4.80p 4.66p 4.66p 133616
29/01/2018 4.80p 4.88p 4.80p 4.84p 57231
26/01/2018 4.79p 4.83p 4.76p 4.78p 12842
25/01/2018 4.70p 4.80p 4.70p 4.78p 19889
24/01/2018 4.65p 4.80p 4.64p 4.75p 726968
23/01/2018 4.60p 4.68p 4.57p 4.62p 748760
22/01/2018 4.44p 4.60p 4.39p 4.57p 569386
19/01/2018 4.41p 4.48p 4.36p 4.46p 396854
18/01/2018 4.44p 4.44p 4.31p 4.38p 449825
17/01/2018 4.48p 4.48p 4.41p 4.44p 378968
16/01/2018 4.58p 4.62p 4.50p 4.53p 588178
15/01/2018 4.57p 4.61p 4.53p 4.60p 490992
12/01/2018 4.55p 4.60p 4.53p 4.54p 425737
11/01/2018 4.51p 4.57p 4.43p 4.53p 576335
10/01/2018 4.33p 4.52p 4.33p 4.48p 964095
09/01/2018 4.25p 4.35p 4.24p 4.32p 459655
08/01/2018 4.26p 4.29p 4.22p 4.23p 192658
05/01/2018 4.24p 4.29p 4.22p 4.23p 474713
04/01/2018 4.12p 4.26p 4.12p 4.25p 661123
03/01/2018 4.20p 4.20p 4.08p 4.12p 1043946
02/01/2018 4.22p 4.26p 4.15p 4.17p 636423
29/12/2017 4.33p 4.36p 4.21p 4.23p 302923
28/12/2017 4.23p 4.38p 4.20p 4.33p 471328
27/12/2017 4.19p 4.24p 4.17p 4.20p 310841
22/12/2017 4.26p 4.26p 4.20p 4.26p 134517
21/12/2017 4.26p 4.32p 4.19p 4.26p 570223
20/12/2017 4.31p 4.33p 4.23p 4.27p 349236
19/12/2017 4.16p 4.35p 4.14p 4.33p 642901
18/12/2017 4.20p 4.24p 4.10p 4.16p 723142
15/12/2017 4.14p 4.25p 4.11p 4.11p 477750
14/12/2017 4.26p 4.31p 4.16p 4.19p 1607328
13/12/2017 4.51p 4.55p 4.24p 4.28p 1540650
12/12/2017 4.71p 4.72p 4.52p 4.56p 1260766
11/12/2017 4.75p 4.75p 4.65p 4.68p 286152
08/12/2017 4.63p 4.79p 4.63p 4.72p 1570529
07/12/2017 4.52p 4.65p 4.50p 4.61p 335797
06/12/2017 4.51p 4.58p 4.47p 4.51p 210881
05/12/2017 4.57p 4.61p 4.52p 4.53p 298858
04/12/2017 4.53p 4.62p 4.51p 4.58p 632382
01/12/2017 4.61p 4.61p 4.46p 4.51p 849427
30/11/2017 4.49p 4.64p 4.46p 4.64p 737271
29/11/2017 4.27p 4.47p 4.27p 4.42p 321086
28/11/2017 4.23p 4.24p 4.19p 4.23p 169733
27/11/2017 4.36p 4.36p 4.23p 4.28p 213318
24/11/2017 4.15p 4.42p 4.13p 4.38p 601290
23/11/2017 4.11p 4.14p 4.10p 4.11p 22072
22/11/2017 4.15p 4.15p 4.10p 4.13p 153056
21/11/2017 4.19p 4.22p 4.10p 4.11p 97680
20/11/2017 4.11p 4.20p 4.09p 4.18p 342453
17/11/2017 4.13p 4.15p 4.06p 4.13p 156729
16/11/2017 4.29p 4.29p 4.13p 4.16p 203641
15/11/2017 4.14p 4.29p 4.09p 4.25p 1144770
14/11/2017 4.27p 4.27p 4.13p 4.17p 1316833
13/11/2017 4.23p 4.28p 4.08p 4.25p 486386
10/11/2017 4.28p 4.34p 4.21p 4.21p 293339
09/11/2017 4.22p 4.33p 3.87p 4.30p 4572565
08/11/2017 4.04p 4.04p 3.83p 3.87p 2080200
07/11/2017 4.17p 4.19p 4.07p 4.08p 400894
06/11/2017 4.21p 4.21p 4.13p 4.16p 163030
03/11/2017 4.34p 4.34p 4.20p 4.23p 72860
02/11/2017 4.18p 4.32p 4.18p 4.30p 459019
01/11/2017 4.23p 4.23p 4.16p 4.17p 383916
31/10/2017 4.21p 4.21p 4.16p 4.20p 261405
30/10/2017 4.20p 4.27p 4.18p 4.20p 507776
27/10/2017 4.27p 4.27p 4.18p 4.20p 325396
26/10/2017 4.26p 4.26p 4.17p 4.23p 524150
25/10/2017 4.29p 4.36p 4.23p 4.25p 587413
24/10/2017 4.33p 4.37p 4.30p 4.33p 1200112
23/10/2017 4.26p 4.35p 4.26p 4.34p 559354
20/10/2017 4.26p 4.28p 4.24p 4.26p 345760
19/10/2017 4.37p 4.38p 4.22p 4.23p 781295
18/10/2017 4.40p 4.41p 4.34p 4.34p 227429
17/10/2017 4.43p 4.45p 4.37p 4.42p 427824
16/10/2017 4.39p 4.45p 4.34p 4.42p 327445
13/10/2017 4.50p 4.54p 4.36p 4.42p 845641
12/10/2017 4.64p 4.68p 4.48p 4.48p 278202
11/10/2017 4.55p 4.62p 4.43p 4.61p 569798
10/10/2017 4.58p 4.62p 4.47p 4.47p 265764
09/10/2017 4.73p 4.77p 4.59p 4.59p 604695
06/10/2017 4.88p 4.93p 4.71p 4.71p 416389
05/10/2017 4.98p 5.03p 4.85p 4.90p 354295
04/10/2017 5.10p 5.16p 4.92p 4.99p 211536
03/10/2017 5.16p 5.20p 5.11p 5.11p 57907
02/10/2017 5.10p 5.14p 5.07p 5.11p 114396
29/09/2017 5.08p 5.11p 5.01p 5.07p 47349
28/09/2017 4.96p 5.08p 4.96p 5.03p 269828
27/09/2017 4.80p 4.98p 4.80p 4.98p 31751
26/09/2017 4.69p 4.80p 4.69p 4.80p 327872
25/09/2017 4.76p 4.82p 4.70p 4.70p 69991
22/09/2017 4.68p 4.78p 4.68p 4.78p 1923580
21/09/2017 4.69p 4.80p 4.64p 4.70p 827569
20/09/2017 4.71p 4.76p 4.63p 4.66p 10351
19/09/2017 4.64p 4.72p 4.64p 4.70p 534454
18/09/2017 4.64p 4.69p 4.63p 4.64p 347773
15/09/2017 4.73p 4.76p 4.63p 4.63p 499131
14/09/2017 4.81p 4.80p 4.76p 4.76p 365582
13/09/2017 4.80p 4.85p 4.75p 4.80p 522483
12/09/2017 4.69p 4.78p 4.68p 4.78p 264585
11/09/2017 4.58p 4.68p 4.55p 4.68p 450944
08/09/2017 4.55p 4.61p 4.55p 4.55p 128050
07/09/2017 4.65p 4.68p 4.56p 4.56p 304552
06/09/2017 4.62p 4.68p 4.62p 4.62p 569819
05/09/2017 4.71p 4.76p 4.61p 4.66p 53659
04/09/2017 4.75p 4.82p 4.69p 4.75p 128753
01/09/2017 4.74p 4.79p 4.74p 4.79p 183615
31/08/2017 4.69p 4.74p 4.65p 4.74p 358762
30/08/2017 4.66p 4.66p 4.60p 4.65p 483916
29/08/2017 4.72p 4.80p 4.62p 4.66p 160486
25/08/2017 4.75p 4.80p 4.71p 4.80p 296039
24/08/2017 4.71p 4.74p 4.68p 4.71p 342572
23/08/2017 4.75p 4.81p 4.70p 4.70p 3112047
22/08/2017 4.84p 4.84p 4.77p 4.77p 187810
21/08/2017 4.90p 4.96p 4.84p 4.84p 55512
18/08/2017 4.81p 4.91p 4.81p 4.91p 112851
17/08/2017 4.90p 4.91p 4.90p 4.90p 58305
16/08/2017 4.85p 4.91p 4.80p 4.91p 54980
15/08/2017 4.80p 4.84p 4.78p 4.80p 0
14/08/2017 4.79p 4.84p 4.78p 4.84p 211317
11/08/2017 4.78p 4.85p 4.78p 4.78p 80923
10/08/2017 4.91p 4.96p 4.78p 4.85p 281607
09/08/2017 4.91p 4.98p 4.85p 4.90p 362445
08/08/2017 4.95p 5.01p 4.95p 4.95p 703069
07/08/2017 5.01p 5.06p 4.96p 4.96p 965283
04/08/2017 4.86p 4.96p 4.72p 4.96p 1622468
03/08/2017 4.66p 4.72p 4.66p 4.72p 51522
02/08/2017 4.68p 4.73p 4.66p 4.68p 60136
01/08/2017 4.66p 4.70p 4.66p 4.66p 106999
31/07/2017 4.71p 4.72p 4.66p 4.66p 111114
28/07/2017 4.67p 4.72p 4.64p 4.72p 42080
27/07/2017 4.59p 4.65p 4.59p 4.64p 380286
26/07/2017 4.66p 4.71p 4.61p 4.61p 553049
25/07/2017 4.71p 4.74p 4.65p 4.65p 647927
24/07/2017 4.67p 4.74p 4.62p 4.72p 1072187
21/07/2017 4.85p 4.90p 4.69p 4.69p 725532
20/07/2017 4.86p 4.92p 4.83p 4.87p 36194
19/07/2017 4.84p 4.88p 4.78p 4.83p 333321
18/07/2017 4.93p 5.00p 4.82p 4.82p 724586
17/07/2017 4.96p 5.00p 4.95p 4.96p 119161
14/07/2017 4.95p 5.00p 4.94p 4.95p 344213
13/07/2017 4.94p 4.99p 4.89p 4.94p 120112
12/07/2017 4.84p 4.94p 4.80p 4.94p 403568
11/07/2017 4.76p 4.85p 4.71p 4.80p 1284320
10/07/2017 4.72p 4.77p 4.70p 4.71p 146958
07/07/2017 4.70p 4.75p 4.65p 4.70p 290483
06/07/2017 4.71p 4.74p 4.66p 4.66p 712908
05/07/2017 4.79p 4.84p 4.69p 4.69p 623405
04/07/2017 4.63p 4.82p 4.63p 4.82p 1186955
03/07/2017 4.40p 4.65p 4.36p 4.64p 944121
30/06/2017 4.45p 4.51p 4.36p 4.36p 583351
29/06/2017 4.47p 4.53p 4.38p 4.44p 489789
28/06/2017 4.36p 4.45p 4.36p 4.45p 767005
27/06/2017 4.40p 4.44p 4.39p 4.39p 661334
26/06/2017 4.31p 4.40p 4.26p 4.40p 713070
23/06/2017 4.26p 4.30p 4.21p 4.26p 142079
22/06/2017 4.27p 4.32p 4.23p 4.27p 0
21/06/2017 4.10p 4.24p 4.06p 4.24p 0
20/06/2017 4.21p 4.25p 4.06p 4.11p 0
19/06/2017 4.21p 4.25p 4.16p 4.20p 0
16/06/2017 4.35p 4.39p 4.16p 4.20p 392306
15/06/2017 4.37p 4.38p 4.30p 4.31p 94446
14/06/2017 4.43p 4.46p 4.37p 4.39p 94903
13/06/2017 4.33p 4.43p 4.33p 4.42p 123176
12/06/2017 4.41p 4.45p 4.31p 4.35p 72160
09/06/2017 4.40p 4.47p 4.33p 4.43p 407467
08/06/2017 4.30p 4.42p 4.28p 4.39p 176247
07/06/2017 4.24p 4.39p 4.24p 4.29p 275780
06/06/2017 4.29p 4.29p 4.22p 4.24p 93624
05/06/2017 4.41p 4.41p 4.32p 4.36p 269123
02/06/2017 4.48p 4.50p 4.37p 4.38p 409225
01/06/2017 4.37p 4.48p 4.32p 4.41p 256336
31/05/2017 4.47p 4.48p 4.32p 4.36p 398829
30/05/2017 4.46p 4.55p 4.44p 4.46p 1342791
26/05/2017 4.63p 4.63p 4.54p 4.57p 399374
25/05/2017 4.72p 4.75p 4.64p 4.67p 288836
24/05/2017 4.62p 4.68p 4.60p 4.67p 126090
23/05/2017 4.60p 4.68p 4.60p 4.64p 219184
22/05/2017 4.70p 4.71p 4.60p 4.61p 577137
19/05/2017 4.61p 4.69p 4.59p 4.66p 678838
18/05/2017 4.63p 4.63p 4.47p 4.62p 695338
17/05/2017 4.72p 4.76p 4.63p 4.66p 446829
16/05/2017 4.85p 4.90p 4.75p 4.75p 152446
15/05/2017 4.76p 4.86p 4.76p 4.81p 125228
12/05/2017 4.73p 4.79p 4.71p 4.73p 56778
11/05/2017 4.76p 4.78p 4.64p 4.66p 890648
10/05/2017 4.98p 4.98p 4.70p 4.76p 518834

*Close Price adjusted for both dividends and splits