BPER Banca SPA (0MU6) Share Price

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

Date Open High Low Close* Volume
22/07/2016 3.53p 3.55p 3.47p 3.51p 86421
21/07/2016 3.44p 3.59p 3.44p 3.54p 328232
20/07/2016 3.39p 3.44p 3.38p 3.43p 85279
19/07/2016 3.39p 3.44p 3.22p 3.39p 196466
18/07/2016 3.43p 3.44p 3.29p 3.42p 90207
15/07/2016 3.29p 3.42p 3.28p 3.40p 598189
14/07/2016 3.32p 3.42p 3.32p 3.39p 70163
13/07/2016 3.42p 3.43p 2.30p 3.21p 1043731
12/07/2016 3.13p 3.40p 3.13p 3.40p 502086
11/07/2016 3.03p 3.16p 2.92p 3.14p 338151
08/07/2016 2.54p 3.00p 2.54p 2.97p 407162
07/07/2016 2.81p 2.83p 2.54p 2.59p 426788
06/07/2016 2.86p 3.01p 2.61p 2.71p 985002
05/07/2016 2.85p 3.01p 2.85p 2.90p 893034
04/07/2016 3.11p 3.11p 2.92p 2.94p 742034
01/07/2016 3.47p 3.47p 3.11p 3.13p 936414
30/06/2016 3.24p 3.28p 3.07p 3.25p 2112599
29/06/2016 3.48p 3.50p 3.19p 3.19p 496915
28/06/2016 3.59p 3.70p 3.37p 3.42p 1654582
27/06/2016 3.61p 3.61p 3.27p 3.40p 247934
24/06/2016 3.41p 3.86p 3.41p 3.61p 157487
23/06/2016 4.33p 4.63p 4.30p 4.57p 217271
22/06/2016 4.32p 4.38p 4.21p 4.37p 82426
21/06/2016 4.16p 4.37p 4.16p 4.34p 65029
20/06/2016 4.39p 4.39p 4.18p 4.19p 133019
17/06/2016 3.77p 4.04p 3.70p 4.01p 469709
16/06/2016 3.68p 3.68p 3.54p 3.66p 331307
15/06/2016 3.86p 3.89p 3.76p 3.81p 719838
14/06/2016 3.88p 3.94p 3.78p 3.80p 284606
13/06/2016 4.03p 4.03p 3.88p 3.91p 283080
10/06/2016 4.42p 4.42p 4.15p 4.18p 285625
09/06/2016 4.35p 4.49p 4.35p 4.49p 144600
08/06/2016 4.47p 4.47p 4.33p 4.33p 299778
07/06/2016 4.31p 4.49p 4.31p 4.47p 437482
06/06/2016 4.32p 4.32p 4.26p 4.26p 57219
03/06/2016 4.52p 4.52p 4.30p 4.32p 208680
02/06/2016 4.39p 4.56p 4.39p 4.49p 789182
01/06/2016 4.54p 4.54p 4.31p 4.35p 129490
31/05/2016 4.79p 4.79p 4.53p 4.56p 123567
27/05/2016 4.73p 4.76p 4.65p 4.76p 22837
26/05/2016 4.68p 4.76p 4.68p 4.74p 74248
25/05/2016 4.66p 4.83p 4.64p 4.81p 99533
24/05/2016 4.25p 4.60p 4.25p 4.59p 238965
23/05/2016 4.36p 4.43p 4.24p 4.24p 564618
20/05/2016 4.51p 4.51p 4.41p 4.42p 50004
19/05/2016 4.51p 4.53p 4.40p 4.42p 62616
18/05/2016 4.32p 4.61p 4.27p 4.54p 210989
17/05/2016 4.47p 4.59p 4.27p 4.31p 186128
16/05/2016 4.30p 4.42p 4.30p 4.36p 313620
13/05/2016 4.33p 4.33p 4.26p 4.32p 36845
12/05/2016 4.40p 4.52p 4.32p 4.32p 104627
11/05/2016 4.36p 4.38p 4.22p 4.35p 88826
10/05/2016 4.44p 4.52p 4.35p 4.37p 331950
09/05/2016 4.67p 4.67p 4.39p 4.39p 246083
06/05/2016 4.47p 4.67p 4.47p 4.62p 359096
05/05/2016 4.69p 4.69p 4.47p 4.51p 61234
04/05/2016 4.70p 4.77p 4.62p 4.69p 297304
03/05/2016 4.90p 5.09p 4.67p 4.73p 260402
29/04/2016 5.24p 5.30p 5.08p 5.09p 399107
28/04/2016 5.06p 5.32p 5.06p 5.28p 80348
27/04/2016 5.23p 5.25p 5.04p 5.10p 477027
26/04/2016 5.11p 5.28p 5.06p 5.23p 233078
25/04/2016 5.24p 5.24p 5.01p 5.06p 101966
22/04/2016 5.24p 5.29p 5.22p 5.23p 103844
21/04/2016 5.09p 5.25p 5.09p 5.19p 74151
20/04/2016 4.83p 5.01p 4.83p 5.00p 69589
19/04/2016 5.07p 5.14p 4.82p 4.85p 426857
18/04/2016 4.78p 5.06p 4.78p 5.06p 40300
15/04/2016 5.03p 5.06p 4.87p 4.91p 220038
14/04/2016 4.86p 5.04p 4.80p 5.01p 359050
13/04/2016 4.46p 4.82p 4.46p 4.80p 183093
12/04/2016 4.62p 4.68p 4.28p 4.32p 418935
11/04/2016 4.32p 4.56p 4.32p 4.48p 157783
08/04/2016 3.84p 4.32p 3.84p 4.27p 699129
07/04/2016 4.00p 4.01p 3.76p 3.79p 147945
06/04/2016 4.03p 4.09p 3.94p 3.97p 414255
05/04/2016 4.25p 4.28p 3.96p 4.00p 93128
04/04/2016 4.19p 4.32p 4.17p 4.28p 148072
01/04/2016 4.11p 4.28p 4.11p 4.20p 215617
31/03/2016 4.30p 4.30p 4.11p 4.19p 64353
30/03/2016 4.44p 4.54p 4.32p 4.33p 79650
29/03/2016 4.60p 4.60p 4.33p 4.33p 96286
24/03/2016 4.67p 4.80p 4.55p 4.62p 264358
23/03/2016 4.81p 4.84p 4.68p 4.70p 33272
22/03/2016 4.75p 4.75p 4.64p 4.74p 145959
21/03/2016 4.71p 4.84p 4.71p 4.76p 198686
18/03/2016 4.62p 4.81p 4.56p 4.71p 523797
17/03/2016 5.06p 5.06p 4.53p 4.62p 235115
16/03/2016 5.02p 5.09p 4.94p 5.00p 327199
15/03/2016 5.17p 5.25p 4.97p 5.00p 754140
14/03/2016 5.18p 5.38p 5.11p 5.13p 470254
11/03/2016 4.88p 5.11p 4.88p 5.11p 189229
10/03/2016 4.67p 5.13p 4.60p 4.77p 601649
09/03/2016 4.65p 4.71p 4.62p 4.67p 106462
08/03/2016 4.62p 4.72p 4.51p 4.64p 156180
07/03/2016 4.92p 4.95p 4.64p 4.65p 298718
04/03/2016 4.97p 4.97p 4.77p 4.95p 139889
03/03/2016 5.01p 5.09p 4.89p 5.00p 123273
02/03/2016 4.88p 5.03p 4.77p 4.98p 145914
01/03/2016 4.70p 4.78p 4.69p 4.77p 290314
29/02/2016 4.72p 4.79p 4.64p 4.67p 202816
26/02/2016 4.80p 4.80p 4.70p 4.79p 131610
25/02/2016 4.77p 4.77p 4.64p 4.68p 55012
24/02/2016 4.91p 4.91p 4.54p 4.54p 445306
23/02/2016 5.02p 5.25p 4.89p 4.89p 140138
22/02/2016 4.82p 5.09p 4.81p 5.07p 36132
19/02/2016 4.86p 4.92p 4.50p 4.58p 353678
18/02/2016 4.89p 5.17p 4.89p 4.92p 294396
17/02/2016 4.76p 4.97p 4.76p 4.93p 70673
16/02/2016 4.61p 4.93p 4.60p 4.83p 344439
15/02/2016 4.32p 4.62p 4.28p 4.60p 445762
12/02/2016 3.88p 4.19p 3.81p 4.13p 487018
11/02/2016 3.99p 4.14p 3.71p 3.81p 576234
10/02/2016 3.99p 4.22p 3.90p 4.14p 506084
09/02/2016 4.03p 4.03p 3.80p 3.93p 196006
08/02/2016 4.60p 4.60p 3.97p 4.02p 283621
05/02/2016 4.61p 4.89p 4.47p 4.57p 438183
04/02/2016 4.71p 4.71p 4.37p 4.63p 703751
03/02/2016 5.01p 5.02p 4.54p 4.59p 312495
02/02/2016 5.36p 5.37p 4.96p 5.01p 723366
01/02/2016 5.50p 5.59p 5.26p 5.37p 250872
29/01/2016 5.38p 5.50p 5.23p 5.44p 415093
28/01/2016 5.62p 5.68p 5.17p 5.23p 332511
27/01/2016 5.98p 5.98p 5.51p 5.63p 360754
26/01/2016 5.52p 5.93p 5.41p 5.93p 263619
25/01/2016 5.77p 5.77p 5.47p 5.58p 299168
22/01/2016 5.96p 5.96p 5.66p 5.73p 192525
21/01/2016 5.25p 5.86p 5.25p 5.78p 349519
20/01/2016 5.52p 5.52p 5.21p 5.29p 685223
19/01/2016 5.86p 5.89p 5.28p 5.58p 516335
18/01/2016 6.20p 6.24p 5.59p 5.71p 549124
15/01/2016 6.43p 6.43p 6.16p 6.22p 1048459
14/01/2016 6.34p 6.64p 6.34p 6.60p 398604
13/01/2016 6.30p 6.51p 6.30p 6.43p 439213
12/01/2016 6.25p 6.32p 6.20p 6.25p 4421741
11/01/2016 6.20p 6.41p 6.20p 6.26p 170874
08/01/2016 6.43p 6.51p 6.26p 6.35p 375287
07/01/2016 6.80p 6.80p 6.34p 6.44p 370581
06/01/2016 6.84p 6.84p 6.51p 6.60p 307276
05/01/2016 6.86p 6.89p 6.76p 6.84p 148453
04/01/2016 6.91p 7.04p 6.70p 6.77p 587977
31/12/2015 7.04p 7.10p 7.01p 7.04p 0
30/12/2015 7.10p 7.10p 7.04p 7.10p 114334
29/12/2015 7.14p 7.24p 7.03p 7.07p 194023
24/12/2015 7.13p 7.16p 7.02p 7.13p 0
23/12/2015 7.02p 7.17p 6.96p 7.09p 122165
22/12/2015 7.01p 7.06p 6.87p 6.92p 45472
21/12/2015 7.06p 7.11p 6.97p 7.06p 31328
18/12/2015 6.99p 7.11p 6.97p 7.09p 1078920
17/12/2015 7.01p 7.11p 7.00p 7.07p 857256
16/12/2015 6.91p 7.00p 6.74p 7.00p 458258
15/12/2015 6.52p 6.92p 6.52p 6.90p 429417
14/12/2015 6.53p 6.66p 6.42p 6.55p 370054
11/12/2015 6.86p 6.86p 6.56p 6.64p 155101
10/12/2015 6.85p 6.93p 6.77p 6.85p 92191
09/12/2015 7.01p 7.01p 6.74p 6.93p 283177
08/12/2015 7.17p 7.17p 6.86p 7.01p 427524
07/12/2015 7.21p 7.25p 7.12p 7.13p 66256
04/12/2015 7.18p 7.28p 7.06p 7.17p 689538
03/12/2015 7.50p 7.51p 7.22p 7.28p 180772
02/12/2015 7.49p 7.51p 7.46p 7.49p 522115
01/12/2015 7.34p 7.50p 7.32p 7.50p 262894
30/11/2015 7.25p 7.35p 7.25p 7.35p 498451
27/11/2015 7.31p 7.32p 7.22p 7.22p 72372
26/11/2015 7.24p 7.34p 7.24p 7.34p 28821
25/11/2015 7.19p 7.30p 7.11p 7.27p 94511
24/11/2015 7.24p 7.24p 7.10p 7.14p 196868
23/11/2015 7.10p 7.30p 7.10p 7.26p 78515
20/11/2015 7.24p 7.24p 7.08p 7.09p 128242
19/11/2015 7.27p 7.31p 7.16p 7.19p 461659
18/11/2015 7.29p 7.29p 7.19p 7.19p 159335
17/11/2015 7.31p 7.34p 7.20p 7.30p 536087
16/11/2015 7.22p 7.28p 7.18p 7.22p 171177
13/11/2015 7.21p 7.35p 7.21p 7.28p 287222
12/11/2015 7.34p 7.41p 7.22p 7.25p 504106
11/11/2015 7.11p 7.30p 7.05p 7.19p 183396
10/11/2015 7.05p 7.12p 6.99p 7.05p 135003
09/11/2015 7.16p 7.16p 7.00p 7.08p 99114
06/11/2015 6.98p 7.15p 6.97p 7.13p 161066
05/11/2015 7.09p 7.09p 6.91p 6.99p 265685
04/11/2015 7.14p 7.20p 6.98p 7.07p 75306
03/11/2015 7.29p 7.29p 7.01p 7.06p 72558
02/11/2015 7.36p 7.37p 7.19p 7.28p 122061
30/10/2015 7.44p 7.44p 7.27p 7.35p 541500
29/10/2015 7.65p 7.65p 7.29p 7.33p 421809
28/10/2015 7.56p 7.69p 7.56p 7.64p 434610
27/10/2015 7.58p 7.66p 7.53p 7.58p 155142
26/10/2015 7.62p 7.67p 7.53p 7.62p 168889
23/10/2015 7.75p 7.75p 7.61p 7.67p 242214
22/10/2015 7.77p 7.78p 7.61p 7.67p 547943
21/10/2015 7.87p 7.88p 7.76p 7.78p 90735
20/10/2015 7.97p 7.97p 7.82p 7.88p 48405
19/10/2015 7.88p 7.99p 7.88p 7.96p 194335
16/10/2015 7.90p 7.93p 7.89p 7.90p 272932
15/10/2015 7.75p 7.89p 7.75p 7.84p 178321
14/10/2015 7.66p 7.78p 7.66p 7.75p 59206
13/10/2015 7.69p 7.75p 7.51p 7.73p 244945
12/10/2015 7.78p 7.78p 7.58p 7.68p 73684
09/10/2015 7.83p 7.84p 7.67p 7.75p 74922
08/10/2015 7.64p 7.77p 7.62p 7.73p 391570

*Close Price adjusted for both dividends and splits