BPER Banca SPA (0MU6) Share Price

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

Date Open High Low Close* Volume
07/10/2015 7.62p 7.79p 7.53p 7.62p 84650
06/10/2015 7.69p 7.69p 7.53p 7.59p 150761
05/10/2015 7.62p 7.73p 7.60p 7.70p 121659
02/10/2015 7.45p 7.52p 7.35p 7.51p 153422
01/10/2015 7.46p 7.47p 7.33p 7.44p 539180
30/09/2015 7.39p 7.50p 7.29p 7.44p 450867
29/09/2015 7.21p 7.38p 7.13p 7.29p 45884
28/09/2015 7.42p 7.45p 7.26p 7.26p 265342
25/09/2015 7.36p 7.49p 7.35p 7.44p 280770
24/09/2015 7.38p 7.51p 7.22p 7.23p 72630
23/09/2015 7.45p 7.57p 7.34p 7.44p 277460
22/09/2015 7.66p 7.66p 7.33p 7.42p 151658
21/09/2015 7.62p 7.67p 7.57p 7.62p 128122
18/09/2015 7.67p 7.67p 7.55p 7.59p 463762
17/09/2015 7.90p 7.90p 7.66p 7.73p 264653
16/09/2015 7.98p 7.98p 7.80p 7.87p 126736
15/09/2015 7.76p 7.95p 7.70p 7.92p 69632
14/09/2015 7.87p 7.87p 7.72p 7.76p 69101
11/09/2015 7.94p 7.94p 7.79p 7.83p 36318
10/09/2015 7.85p 8.01p 7.85p 7.93p 33801
09/09/2015 8.07p 8.07p 7.89p 7.99p 95182
08/09/2015 7.76p 8.01p 7.76p 7.91p 52630
07/09/2015 7.70p 7.76p 7.63p 7.70p 20556
04/09/2015 7.84p 7.92p 7.58p 7.67p 37768
03/09/2015 7.82p 7.93p 7.78p 7.92p 77978
02/09/2015 7.67p 7.82p 7.64p 7.77p 49883
01/09/2015 7.54p 7.76p 7.43p 7.68p 87463
28/08/2015 8.01p 8.01p 7.73p 7.76p 41169
27/08/2015 7.99p 8.02p 7.93p 7.99p 307812
26/08/2015 7.76p 7.91p 7.64p 7.83p 297557
25/08/2015 7.38p 7.86p 7.27p 7.78p 346516
24/08/2015 7.26p 7.71p 7.13p 7.27p 258192
21/08/2015 7.86p 8.01p 7.65p 7.71p 272465
20/08/2015 8.14p 8.14p 7.97p 8.04p 358826
19/08/2015 8.07p 8.27p 8.07p 8.16p 429896
18/08/2015 8.08p 8.18p 8.06p 8.17p 166486
17/08/2015 8.06p 8.13p 8.02p 8.06p 224402
14/08/2015 8.03p 8.11p 7.95p 7.23p 171707
13/08/2015 7.91p 8.10p 7.86p 7.23p 772972
12/08/2015 7.98p 7.98p 7.74p 7.23p 471669
11/08/2015 8.03p 8.10p 7.96p 7.23p 460132
10/08/2015 8.01p 8.10p 7.94p 7.23p 183003
07/08/2015 8.10p 8.10p 7.93p 7.23p 94190
06/08/2015 8.09p 8.18p 7.87p 7.23p 126088
05/08/2015 7.95p 8.13p 7.95p 7.23p 608882
04/08/2015 8.11p 8.11p 7.87p 7.23p 122807
03/08/2015 8.11p 8.11p 8.02p 7.23p 158261
31/07/2015 8.14p 8.14p 7.94p 7.23p 29285
30/07/2015 8.19p 8.19p 8.10p 7.23p 135761
29/07/2015 8.19p 8.21p 8.08p 7.23p 263287
28/07/2015 8.06p 8.27p 8.06p 7.23p 72487
27/07/2015 8.30p 8.30p 7.94p 7.23p 246402
24/07/2015 8.41p 8.45p 8.24p 7.23p 17316
23/07/2015 8.56p 8.56p 8.37p 7.23p 12471
22/07/2015 8.28p 8.52p 8.28p 7.23p 121914
21/07/2015 8.59p 8.63p 8.27p 7.23p 73248
20/07/2015 8.46p 8.60p 8.46p 7.23p 404890
17/07/2015 8.39p 8.40p 8.30p 7.23p 107794
16/07/2015 8.26p 8.33p 8.25p 7.23p 472994
15/07/2015 8.00p 8.23p 8.00p 7.23p 216128
14/07/2015 8.06p 8.06p 7.88p 7.23p 207084
13/07/2015 8.09p 8.10p 7.97p 7.23p 91891
10/07/2015 7.98p 8.03p 7.91p 7.23p 1973234
09/07/2015 7.49p 7.81p 7.49p 7.23p 312615
08/07/2015 7.10p 7.45p 7.09p 7.23p 394629
07/07/2015 7.65p 7.68p 7.00p 7.23p 237085
06/07/2015 7.77p 7.84p 7.50p 7.23p 535934
03/07/2015 8.11p 8.13p 7.97p 7.23p 130944
02/07/2015 8.19p 8.22p 8.07p 7.23p 20874
01/07/2015 8.08p 8.27p 8.01p 7.23p 238557
30/06/2015 7.97p 8.11p 7.86p 7.23p 121436
29/06/2015 8.02p 8.20p 7.89p 7.23p 252497
26/06/2015 8.32p 8.46p 8.32p 7.23p 106659
25/06/2015 8.07p 8.39p 8.07p 7.23p 205279
24/06/2015 8.20p 8.23p 8.03p 7.23p 293379
23/06/2015 8.06p 8.23p 8.06p 7.23p 95729
22/06/2015 7.79p 8.03p 7.73p 7.23p 26779
19/06/2015 7.37p 7.50p 7.35p 7.23p 797933
18/06/2015 7.45p 7.45p 7.27p 7.23p 473349
17/06/2015 7.51p 7.52p 7.33p 7.23p 339351
16/06/2015 7.46p 7.51p 7.30p 7.23p 54954
15/06/2015 7.60p 7.60p 7.44p 7.23p 233335
12/06/2015 7.79p 7.80p 7.63p 7.23p 493241
11/06/2015 7.79p 7.97p 7.73p 7.23p 46566
10/06/2015 7.59p 7.84p 7.59p 7.23p 439292
09/06/2015 7.54p 7.63p 7.44p 7.23p 145547
08/06/2015 7.70p 7.72p 7.55p 7.23p 98636
05/06/2015 7.85p 7.85p 7.67p 7.23p 236670
04/06/2015 7.96p 7.96p 7.85p 7.23p 39211
03/06/2015 7.92p 8.03p 7.82p 7.23p 648955
02/06/2015 7.77p 7.95p 7.77p 7.23p 511865
01/06/2015 7.89p 7.90p 7.74p 7.23p 780098
29/05/2015 7.80p 7.96p 7.79p 7.23p 18948
28/05/2015 7.87p 7.89p 7.69p 7.23p 339228
27/05/2015 7.72p 7.92p 7.70p 7.23p 336432
26/05/2015 7.74p 7.74p 7.64p 7.23p 100358
22/05/2015 7.85p 7.98p 7.85p 7.23p 213273
21/05/2015 7.96p 7.96p 7.82p 7.23p 28448
20/05/2015 7.91p 7.99p 7.91p 7.23p 131548
19/05/2015 7.91p 7.94p 7.82p 7.23p 696706
18/05/2015 7.75p 7.91p 7.75p 7.23p 303565
15/05/2015 7.81p 7.92p 7.72p 7.23p 124544
14/05/2015 7.64p 7.76p 7.64p 7.23p 68074
13/05/2015 7.67p 7.76p 7.60p 7.23p 1101330
12/05/2015 7.71p 7.74p 7.47p 7.23p 880838
11/05/2015 7.85p 7.85p 7.70p 7.23p 80343
08/05/2015 7.85p 7.99p 7.79p 7.23p 123005
07/05/2015 7.48p 7.89p 7.44p 7.23p 49950
06/05/2015 7.33p 7.51p 7.33p 7.23p 183222
05/05/2015 7.37p 7.53p 7.28p 7.23p 631814
01/05/2015 7.40p 7.40p 7.29p 7.23p 0
30/04/2015 7.05p 7.41p 6.97p 7.23p 281768
29/04/2015 7.34p 7.34p 7.03p 7.23p 27076
28/04/2015 7.47p 7.47p 7.30p 7.23p 29172
27/04/2015 7.32p 7.52p 7.15p 7.23p 100362
24/04/2015 7.26p 7.34p 7.19p 7.23p 20251
23/04/2015 7.21p 7.22p 7.01p 7.23p 149550
22/04/2015 7.20p 7.28p 7.14p 7.23p 269068
21/04/2015 7.51p 7.51p 7.14p 7.23p 541356
20/04/2015 7.49p 7.51p 7.34p 7.23p 29197
17/04/2015 7.74p 7.74p 7.39p 7.23p 310000
16/04/2015 7.89p 7.89p 7.60p 7.23p 127990
15/04/2015 7.88p 7.89p 7.80p 7.23p 407649
14/04/2015 7.97p 8.02p 7.74p 7.23p 211814
13/04/2015 8.00p 8.03p 7.92p 7.23p 170686
10/04/2015 8.04p 8.04p 7.94p 7.23p 127388
09/04/2015 7.96p 8.05p 7.95p 7.23p 34170
08/04/2015 8.01p 8.01p 7.84p 7.23p 447357
07/04/2015 8.08p 8.08p 7.98p 7.23p 139227
02/04/2015 8.14p 8.14p 7.97p 7.23p 241817
01/04/2015 8.09p 8.17p 7.93p 7.23p 484200
31/03/2015 8.12p 8.14p 8.01p 7.23p 517086
30/03/2015 8.04p 8.20p 8.04p 7.23p 305811
27/03/2015 7.93p 8.03p 7.76p 7.23p 1982871
26/03/2015 8.02p 8.02p 7.78p 7.23p 538288
25/03/2015 8.09p 8.27p 7.99p 7.23p 1415104
24/03/2015 7.99p 8.07p 7.95p 7.23p 51602
23/03/2015 7.84p 8.01p 7.84p 7.23p 275145
20/03/2015 7.70p 7.83p 7.70p 7.23p 242571
19/03/2015 7.66p 7.84p 7.66p 7.23p 130746
18/03/2015 7.69p 7.70p 7.49p 7.23p 24913
17/03/2015 7.96p 7.96p 7.63p 7.23p 66965
16/03/2015 7.99p 8.14p 7.84p 7.23p 159617
13/03/2015 8.03p 8.03p 7.87p 7.23p 18425
12/03/2015 7.87p 7.99p 7.87p 7.23p 346419
11/03/2015 7.83p 7.89p 7.74p 7.23p 59253
10/03/2015 7.76p 7.91p 7.67p 7.23p 68187
09/03/2015 7.49p 7.72p 7.49p 7.23p 1068935
06/03/2015 7.28p 7.45p 7.28p 7.23p 2565
05/03/2015 7.18p 7.26p 7.13p 7.23p 383966
04/03/2015 6.98p 7.15p 6.98p 7.23p 88036
03/03/2015 7.19p 7.19p 6.93p 7.23p 69741
02/03/2015 7.38p 7.38p 7.09p 7.23p 1064305
27/02/2015 7.31p 7.37p 7.26p 7.23p 13682
26/02/2015 7.14p 7.30p 7.14p 7.23p 2780967
25/02/2015 7.27p 7.27p 7.09p 7.23p 780934
24/02/2015 7.36p 7.36p 7.25p 7.23p 60811
23/02/2015 7.62p 7.62p 7.27p 7.23p 49109
20/02/2015 7.27p 7.50p 7.27p 7.23p 344803
19/02/2015 7.04p 7.35p 7.04p 7.23p 253466
18/02/2015 6.91p 7.05p 6.73p 7.23p 191737
17/02/2015 6.63p 6.79p 6.63p 7.23p 211809
16/02/2015 6.75p 6.78p 6.64p 7.23p 634910
13/02/2015 6.84p 6.93p 6.71p 7.23p 123877
12/02/2015 6.52p 6.85p 6.52p 7.23p 382014
11/02/2015 6.44p 6.64p 6.37p 7.23p 495726
10/02/2015 6.63p 6.68p 6.55p 7.23p 230685
09/02/2015 6.63p 6.69p 6.47p 7.23p 421972
06/02/2015 6.45p 6.64p 6.45p 7.23p 798842
05/02/2015 6.39p 6.49p 6.36p 7.23p 501137
04/02/2015 6.25p 6.51p 6.24p 7.23p 1731811
03/02/2015 6.09p 6.22p 6.09p 7.23p 154921
02/02/2015 5.99p 6.05p 5.86p 7.23p 174519
30/01/2015 6.10p 6.10p 5.94p 7.23p 879661
29/01/2015 6.02p 6.16p 5.99p 7.23p 241350
28/01/2015 6.22p 6.22p 5.96p 7.23p 43881
27/01/2015 6.18p 6.19p 6.05p 7.23p 177639
26/01/2015 6.09p 6.22p 6.03p 7.23p 475038
23/01/2015 6.41p 6.42p 6.00p 7.23p 172383
22/01/2015 6.19p 6.51p 6.11p 7.23p 1898219
21/01/2015 6.32p 6.36p 5.99p 7.23p 251950
20/01/2015 5.60p 5.94p 5.60p 7.23p 376846
19/01/2015 5.51p 5.82p 5.43p 7.23p 2103261
16/01/2015 4.98p 5.11p 4.93p 7.23p 202850
15/01/2015 4.94p 5.02p 4.93p 7.23p 17183
14/01/2015 4.86p 5.03p 4.84p 7.23p 336404
13/01/2015 4.81p 4.94p 4.81p 7.23p 32746
12/01/2015 4.96p 4.96p 4.71p 7.23p 117278
09/01/2015 5.23p 5.24p 4.85p 7.23p 158202
08/01/2015 5.06p 5.30p 5.06p 7.23p 549468
07/01/2015 5.14p 5.19p 4.97p 7.23p 39472
06/01/2015 5.38p 5.38p 5.06p 7.23p 511672
05/01/2015 5.52p 5.65p 5.30p 7.23p 138191
02/01/2015 5.48p 5.66p 5.48p 7.23p 25397
31/12/2014 5.47p 5.49p 5.44p 7.23p 0
30/12/2014 5.42p 5.49p 5.42p 7.23p 19923
29/12/2014 5.51p 5.51p 5.28p 7.23p 35601
24/12/2014 5.51p 5.52p 5.51p 7.23p 0
23/12/2014 5.38p 5.51p 5.36p 7.23p 45092
22/12/2014 5.22p 5.41p 5.22p 7.23p 167245

*Close Price adjusted for both dividends and splits