BPER Banca SPA (0MU6) Share Price

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

Date Open High Low Close* Volume
09/05/2017 5.13p 5.18p 5.01p 5.02p 538357
08/05/2017 5.29p 5.29p 5.05p 5.13p 260831
05/05/2017 5.13p 5.23p 5.11p 5.19p 156479
04/05/2017 5.00p 5.15p 5.00p 5.10p 219116
03/05/2017 5.03p 5.03p 4.94p 4.96p 386175
02/05/2017 5.04p 5.07p 4.96p 4.98p 215697
28/04/2017 4.86p 5.03p 4.86p 5.01p 459190
27/04/2017 4.97p 4.98p 4.86p 4.86p 324805
26/04/2017 4.93p 5.00p 4.89p 4.99p 296757
25/04/2017 4.92p 4.98p 4.92p 4.97p 265445
24/04/2017 4.78p 4.90p 4.58p 4.86p 749024
21/04/2017 4.55p 4.61p 4.53p 4.56p 1452302
20/04/2017 4.48p 4.60p 4.48p 4.58p 653387
19/04/2017 4.27p 4.50p 4.27p 4.46p 226739
18/04/2017 4.38p 4.38p 4.28p 4.33p 141254
13/04/2017 4.36p 4.38p 4.32p 4.36p 237727
12/04/2017 4.46p 4.46p 4.37p 4.41p 280933
11/04/2017 4.51p 4.51p 4.41p 4.44p 269308
10/04/2017 4.57p 4.57p 4.50p 4.51p 152217
07/04/2017 4.54p 4.61p 4.54p 4.55p 60357
06/04/2017 4.52p 4.60p 4.46p 4.57p 153108
05/04/2017 4.57p 4.62p 4.53p 4.56p 49576
04/04/2017 4.53p 4.56p 4.48p 4.52p 151240
03/04/2017 4.68p 4.68p 4.51p 4.53p 333312
31/03/2017 4.68p 4.68p 4.63p 4.67p 287155
30/03/2017 4.77p 4.79p 4.69p 4.71p 472158
29/03/2017 4.85p 4.85p 4.75p 4.75p 189238
28/03/2017 4.87p 4.91p 4.80p 4.81p 171736
27/03/2017 4.81p 4.84p 4.75p 4.80p 194786
24/03/2017 4.96p 4.96p 4.88p 4.91p 70446
23/03/2017 4.84p 4.96p 4.83p 4.89p 149078
22/03/2017 4.69p 4.84p 4.68p 4.84p 153922
21/03/2017 4.69p 4.91p 4.69p 4.75p 429028
20/03/2017 4.69p 4.77p 4.66p 4.69p 29410
17/03/2017 4.74p 4.85p 4.72p 4.74p 1115339
16/03/2017 4.56p 4.72p 4.56p 4.71p 1064548
15/03/2017 4.50p 4.51p 4.49p 4.50p 192629
14/03/2017 4.62p 4.62p 4.48p 4.53p 335498
13/03/2017 4.66p 4.66p 4.57p 4.60p 199412
10/03/2017 4.55p 4.71p 4.55p 4.66p 490684
09/03/2017 4.38p 4.53p 4.38p 4.51p 235015
08/03/2017 4.41p 4.47p 4.39p 4.42p 239536
07/03/2017 4.53p 4.54p 4.34p 4.34p 763828
06/03/2017 4.63p 4.71p 4.57p 4.59p 342922
03/03/2017 4.48p 4.68p 4.46p 4.63p 182573
02/03/2017 4.45p 4.53p 4.43p 4.50p 354390
01/03/2017 4.37p 4.53p 4.35p 4.51p 223767
28/02/2017 4.35p 4.35p 4.28p 4.31p 123593
27/02/2017 4.16p 4.34p 4.16p 4.29p 177669
24/02/2017 4.22p 4.22p 4.06p 4.11p 375189
23/02/2017 4.26p 4.33p 4.20p 4.22p 843963
22/02/2017 4.49p 4.49p 4.26p 4.29p 823983
21/02/2017 4.47p 4.52p 4.36p 4.51p 155403
20/02/2017 4.54p 4.55p 4.43p 4.44p 264503
17/02/2017 4.66p 4.66p 4.45p 4.52p 490083
16/02/2017 4.76p 4.76p 4.65p 4.67p 496249
15/02/2017 5.01p 5.05p 4.81p 4.89p 521027
14/02/2017 4.80p 4.93p 4.78p 4.90p 177211
13/02/2017 4.76p 4.81p 4.70p 4.81p 322358
10/02/2017 5.03p 5.03p 4.68p 4.74p 1249408
09/02/2017 5.20p 5.20p 5.05p 5.19p 111436
08/02/2017 5.08p 5.08p 4.81p 5.07p 230741
07/02/2017 5.16p 5.22p 5.01p 5.06p 246689
06/02/2017 5.51p 5.51p 5.18p 5.22p 460842
03/02/2017 5.39p 5.53p 5.39p 5.49p 255297
02/02/2017 5.42p 5.46p 5.34p 5.42p 592325
01/02/2017 5.29p 5.43p 5.22p 5.35p 244022
31/01/2017 5.35p 5.52p 5.21p 5.28p 704335
30/01/2017 5.65p 5.65p 5.34p 5.40p 126546
27/01/2017 5.62p 5.66p 5.55p 5.60p 189445
26/01/2017 5.75p 5.78p 5.59p 5.62p 44538
25/01/2017 5.69p 5.80p 5.66p 5.69p 279586
24/01/2017 5.67p 5.72p 5.57p 5.66p 90249
23/01/2017 5.68p 5.71p 5.58p 5.60p 179333
20/01/2017 5.68p 5.79p 5.68p 5.75p 86736
19/01/2017 5.40p 5.65p 5.40p 5.63p 429714
18/01/2017 5.37p 5.38p 5.29p 5.36p 100227
17/01/2017 5.28p 5.38p 5.28p 5.33p 77704
16/01/2017 5.22p 5.34p 5.22p 5.27p 77809
13/01/2017 5.06p 5.32p 5.06p 5.29p 66459
12/01/2017 5.04p 5.16p 4.99p 5.02p 212303
11/01/2017 5.09p 5.10p 5.02p 5.07p 256408
10/01/2017 5.20p 5.20p 5.11p 5.14p 315832
09/01/2017 5.36p 5.36p 5.13p 5.18p 207608
06/01/2017 5.39p 5.40p 5.30p 5.34p 180413
05/01/2017 5.38p 5.45p 5.35p 5.40p 363415
04/01/2017 5.58p 5.62p 5.34p 5.39p 79176
03/01/2017 5.34p 5.61p 5.32p 5.50p 77040
30/12/2016 5.09p 5.09p 5.09p 5.09p 39442
29/12/2016 5.06p 5.13p 5.05p 5.12p 31682
28/12/2016 5.19p 5.22p 5.11p 5.13p 98830
23/12/2016 5.18p 5.22p 5.16p 5.18p 20381
22/12/2016 4.98p 5.22p 4.98p 5.10p 109632
21/12/2016 4.95p 5.02p 4.94p 5.02p 141153
20/12/2016 4.87p 4.97p 4.82p 4.93p 457482
19/12/2016 4.90p 4.98p 4.81p 4.85p 33610
16/12/2016 5.04p 5.04p 4.94p 4.96p 66354
15/12/2016 4.92p 5.00p 4.87p 4.98p 1318238
14/12/2016 4.87p 4.96p 4.83p 4.86p 291299
13/12/2016 4.78p 4.97p 4.76p 4.87p 279618
12/12/2016 4.77p 4.97p 4.77p 4.83p 345529
09/12/2016 4.81p 4.81p 4.61p 4.76p 586960
08/12/2016 4.75p 5.07p 4.70p 4.83p 493340
07/12/2016 4.36p 4.86p 4.36p 4.70p 937750
06/12/2016 4.00p 4.28p 4.00p 4.26p 65390
05/12/2016 3.82p 4.14p 3.82p 3.98p 1102333
02/12/2016 4.04p 4.08p 3.97p 4.02p 251718
01/12/2016 3.80p 4.09p 3.77p 4.05p 220635
30/11/2016 3.73p 3.88p 3.71p 3.88p 80827
29/11/2016 3.53p 3.74p 3.53p 3.72p 44411
28/11/2016 3.77p 3.77p 3.52p 3.52p 182631
25/11/2016 3.75p 3.83p 3.74p 3.83p 134655
24/11/2016 3.83p 3.85p 3.77p 3.80p 479570
23/11/2016 3.82p 3.83p 3.65p 3.81p 813577
22/11/2016 3.78p 3.85p 3.78p 3.83p 192837
21/11/2016 3.74p 3.82p 3.65p 3.78p 504232
18/11/2016 3.85p 3.86p 3.64p 3.76p 1003389
17/11/2016 3.96p 3.96p 3.77p 3.80p 502603
16/11/2016 4.14p 4.14p 3.98p 4.03p 259941
15/11/2016 4.17p 4.17p 4.07p 4.14p 206177
14/11/2016 4.24p 4.24p 4.12p 4.17p 235172
11/11/2016 4.24p 4.26p 4.10p 4.13p 215838
10/11/2016 4.24p 4.36p 4.16p 4.17p 454054
09/11/2016 3.84p 4.18p 3.84p 4.13p 100277
08/11/2016 4.03p 4.13p 3.99p 4.11p 54261
07/11/2016 4.06p 4.06p 4.01p 4.01p 160170
04/11/2016 3.90p 3.94p 3.79p 3.93p 387831
03/11/2016 4.01p 4.02p 3.88p 3.96p 315792
02/11/2016 4.20p 4.20p 3.97p 3.98p 257369
01/11/2016 4.26p 4.36p 4.22p 4.22p 71145
31/10/2016 4.26p 4.28p 4.21p 4.26p 390263
28/10/2016 4.33p 4.33p 4.27p 4.33p 13519
27/10/2016 4.27p 4.34p 4.27p 4.32p 119734
26/10/2016 4.16p 4.25p 4.16p 4.21p 200904
25/10/2016 4.37p 4.37p 4.17p 4.21p 122230
24/10/2016 4.24p 4.37p 4.24p 4.32p 161557
21/10/2016 4.27p 4.30p 4.19p 4.23p 290510
20/10/2016 4.30p 4.33p 4.18p 4.24p 241511
19/10/2016 4.13p 4.28p 4.03p 4.25p 552325
18/10/2016 3.94p 4.08p 3.92p 4.07p 143657
17/10/2016 3.76p 3.94p 3.76p 3.92p 417695
14/10/2016 3.60p 3.81p 3.60p 3.80p 155525
13/10/2016 3.68p 3.76p 3.59p 3.60p 306112
12/10/2016 3.65p 3.77p 3.64p 3.69p 276938
11/10/2016 3.44p 3.71p 3.44p 3.67p 555024
10/10/2016 3.35p 3.46p 3.30p 3.45p 179506
07/10/2016 3.41p 3.46p 3.34p 3.37p 169933
06/10/2016 3.42p 3.46p 3.34p 3.38p 207081
05/10/2016 3.20p 3.39p 3.20p 3.37p 278392
04/10/2016 3.24p 3.26p 3.21p 3.26p 196606
03/10/2016 3.32p 3.33p 3.22p 3.24p 313739
30/09/2016 3.12p 3.31p 3.07p 3.29p 552054
29/09/2016 3.27p 3.28p 3.21p 3.23p 348201
28/09/2016 3.17p 3.26p 3.17p 3.23p 156628
27/09/2016 3.22p 3.22p 3.12p 3.15p 227546
26/09/2016 3.23p 3.23p 3.13p 3.20p 256896
23/09/2016 3.34p 3.34p 3.24p 3.26p 176357
22/09/2016 3.35p 3.40p 3.32p 3.37p 130988
21/09/2016 3.24p 3.36p 3.24p 3.31p 142899
20/09/2016 3.31p 3.34p 3.17p 3.20p 131140
19/09/2016 3.34p 3.40p 3.31p 3.31p 158668
16/09/2016 3.35p 3.35p 3.27p 3.30p 126445
15/09/2016 3.40p 3.42p 3.31p 3.36p 426660
14/09/2016 3.41p 3.42p 3.37p 3.41p 119093
13/09/2016 3.52p 3.55p 3.39p 3.41p 290033
12/09/2016 3.48p 3.50p 3.41p 3.48p 57778
09/09/2016 3.60p 3.65p 3.56p 3.57p 641020
08/09/2016 3.59p 3.66p 3.54p 3.61p 2069050
07/09/2016 3.52p 3.62p 3.45p 3.62p 892233
06/09/2016 3.59p 3.61p 3.49p 3.51p 405454
05/09/2016 3.60p 3.61p 3.54p 3.59p 58616
02/09/2016 3.54p 3.56p 3.44p 3.55p 88793
01/09/2016 3.50p 3.61p 3.50p 3.50p 511269
31/08/2016 3.42p 3.54p 3.42p 3.48p 33629
30/08/2016 3.35p 3.43p 3.35p 3.43p 55773
26/08/2016 3.40p 3.45p 3.32p 3.42p 102071
25/08/2016 3.49p 3.49p 3.38p 3.40p 150389
24/08/2016 3.41p 3.58p 3.37p 3.53p 118927
23/08/2016 3.26p 3.43p 3.24p 3.43p 465704
22/08/2016 3.23p 3.32p 3.23p 3.26p 197922
19/08/2016 3.39p 3.39p 3.23p 3.23p 39718
18/08/2016 3.45p 3.45p 3.36p 3.40p 203519
17/08/2016 3.52p 3.52p 3.36p 3.40p 493259
16/08/2016 3.53p 3.58p 3.49p 3.51p 68890
15/08/2016 3.52p 3.52p 3.48p 3.52p 0
12/08/2016 3.56p 3.60p 3.51p 3.51p 450358
11/08/2016 3.59p 3.59p 3.53p 3.55p 112438
10/08/2016 3.52p 3.62p 3.52p 3.56p 75079
09/08/2016 3.53p 3.63p 3.53p 3.58p 43113
08/08/2016 3.60p 3.60p 3.51p 3.54p 187368
05/08/2016 3.40p 3.63p 3.37p 3.58p 585571
04/08/2016 3.23p 3.23p 3.12p 3.12p 33093
03/08/2016 3.07p 3.19p 3.07p 3.16p 635489
02/08/2016 3.46p 3.46p 3.03p 3.05p 593449
01/08/2016 3.86p 3.86p 3.46p 3.50p 428531
29/07/2016 3.55p 3.77p 3.55p 3.66p 392890
28/07/2016 3.59p 3.61p 3.47p 3.50p 221618
27/07/2016 3.47p 3.61p 3.43p 3.61p 234860
26/07/2016 3.42p 3.44p 3.27p 3.41p 196696
25/07/2016 3.53p 3.53p 3.42p 3.45p 120722

*Close Price adjusted for both dividends and splits