BPER Banca SPA (0MU6) Share Price

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

Date Open High Low Close* Volume
07/03/2014 8.57p 8.57p 8.02p 8.09p 390837
06/03/2014 8.78p 8.82p 8.43p 8.58p 404271
05/03/2014 8.49p 8.82p 8.39p 8.67p 410358
04/03/2014 8.16p 8.56p 8.16p 8.56p 111555
03/03/2014 8.25p 8.27p 8.03p 8.06p 121898
28/02/2014 8.28p 8.46p 8.22p 8.30p 71939
27/02/2014 8.24p 8.28p 8.13p 8.22p 3896
26/02/2014 8.14p 8.20p 8.10p 8.18p 21837
25/02/2014 8.09p 8.16p 8.06p 8.16p 27684
24/02/2014 8.09p 8.10p 8.03p 8.09p 31136
21/02/2014 8.02p 8.15p 8.02p 8.12p 226495
20/02/2014 7.91p 8.08p 7.91p 7.95p 866
19/02/2014 7.97p 8.01p 7.93p 7.95p 10438
18/02/2014 7.97p 8.01p 7.93p 7.93p 50120
17/02/2014 7.98p 8.04p 7.90p 7.90p 221438
14/02/2014 7.95p 7.99p 7.91p 7.91p 68095
13/02/2014 7.78p 7.91p 7.72p 7.89p 387
12/02/2014 7.38p 7.95p 7.38p 7.82p 126883
11/02/2014 7.02p 7.45p 7.02p 7.32p 35631
10/02/2014 7.01p 7.05p 6.92p 6.92p 100482
07/02/2014 6.99p 7.07p 6.90p 6.95p 55234
06/02/2014 6.70p 6.95p 6.70p 6.93p 259709
05/02/2014 6.53p 6.65p 6.50p 6.63p 12944
04/02/2014 6.51p 6.67p 6.44p 6.50p 145446
03/02/2014 7.01p 7.01p 6.52p 6.53p 20575
31/01/2014 7.05p 7.05p 6.88p 6.98p 274443
30/01/2014 7.07p 7.09p 6.95p 7.09p 2025
29/01/2014 7.05p 7.28p 7.02p 7.13p 28774
28/01/2014 6.93p 7.03p 6.80p 6.96p 408649
27/01/2014 7.33p 7.33p 6.82p 6.89p 738755
24/01/2014 7.52p 7.58p 7.40p 7.50p 10486
23/01/2014 7.61p 7.69p 7.45p 7.51p 19287
22/01/2014 7.87p 7.87p 7.59p 7.63p 33869
21/01/2014 7.79p 7.97p 7.79p 7.88p 68017
20/01/2014 7.92p 7.92p 7.73p 7.84p 476
17/01/2014 7.89p 7.94p 7.84p 7.94p 11015
16/01/2014 8.13p 8.22p 7.84p 7.90p 4114
15/01/2014 7.93p 8.13p 7.93p 8.10p 40037
14/01/2014 7.81p 8.00p 7.78p 7.86p 57163
13/01/2014 7.81p 7.88p 7.81p 7.81p 4137
10/01/2014 7.89p 7.89p 7.70p 7.75p 109818
09/01/2014 7.57p 8.04p 7.57p 7.72p 80386
08/01/2014 7.38p 7.66p 7.38p 7.57p 289142
07/01/2014 7.05p 7.38p 7.05p 7.31p 357868
06/01/2014 6.94p 7.07p 6.94p 6.97p 1827
03/01/2014 6.89p 6.95p 6.87p 6.95p 158
02/01/2014 6.94p 6.97p 6.79p 6.86p 11539
31/12/2013 6.91p 6.94p 6.86p 6.91p 0
30/12/2013 6.88p 6.94p 6.88p 6.94p 947
27/12/2013 6.83p 6.87p 6.82p 6.87p 540
24/12/2013 6.80p 6.88p 6.76p 6.80p 0
23/12/2013 6.79p 6.88p 6.76p 6.80p 95
20/12/2013 6.77p 6.85p 6.74p 6.74p 16851
19/12/2013 6.75p 6.85p 6.72p 6.72p 46972
18/12/2013 6.60p 6.72p 6.56p 6.67p 11509
17/12/2013 6.58p 6.63p 6.52p 6.55p 3128
16/12/2013 6.44p 6.63p 6.44p 6.63p 65539
13/12/2013 6.42p 6.47p 6.38p 6.47p 231440
12/12/2013 6.60p 6.60p 6.39p 6.48p 106195
11/12/2013 6.76p 6.79p 6.61p 6.65p 4562
10/12/2013 6.68p 6.82p 6.68p 6.72p 160140
09/12/2013 6.65p 6.72p 6.64p 6.69p 39
06/12/2013 6.59p 6.65p 6.46p 6.65p 8680
05/12/2013 6.81p 6.86p 6.57p 6.57p 86385
04/12/2013 6.88p 6.88p 6.70p 6.83p 17763
03/12/2013 6.93p 6.98p 6.78p 6.83p 45028
02/12/2013 7.05p 7.05p 6.88p 6.93p 4083
29/11/2013 7.12p 7.15p 6.99p 7.00p 16858
28/11/2013 7.05p 7.19p 7.05p 7.07p 1246
27/11/2013 6.99p 7.11p 6.99p 7.03p 6436
26/11/2013 7.03p 7.04p 6.97p 6.97p 133074
25/11/2013 7.07p 7.10p 7.00p 7.00p 6237
22/11/2013 6.83p 7.04p 6.83p 6.99p 1523
21/11/2013 6.76p 6.86p 6.76p 6.84p 8610
20/11/2013 6.91p 6.92p 6.80p 6.82p 55622
19/11/2013 6.98p 7.01p 6.89p 6.91p 18255
18/11/2013 6.77p 7.03p 6.77p 6.99p 168499
15/11/2013 6.84p 6.90p 6.71p 6.81p 0
14/11/2013 6.89p 6.89p 6.71p 6.82p 7823
13/11/2013 6.98p 6.98p 6.79p 6.83p 40532
12/11/2013 6.91p 7.01p 6.85p 6.98p 4233
11/11/2013 6.84p 6.89p 6.81p 6.89p 52741
08/11/2013 6.88p 6.96p 6.84p 6.86p 81437
07/11/2013 6.94p 7.24p 6.86p 6.93p 17110
06/11/2013 6.98p 7.01p 6.94p 6.99p 15446
05/11/2013 7.03p 7.03p 6.87p 6.93p 25131
04/11/2013 7.04p 7.09p 7.03p 7.09p 10247
01/11/2013 7.05p 7.09p 7.04p 7.07p 8971
31/10/2013 7.01p 7.14p 7.01p 7.11p 2467
30/10/2013 7.11p 7.19p 7.03p 7.08p 2533
29/10/2013 6.96p 7.14p 6.96p 7.14p 25484
28/10/2013 7.13p 7.13p 6.77p 6.94p 15452
25/10/2013 7.15p 7.15p 6.99p 7.06p 2109
24/10/2013 6.97p 7.21p 6.97p 7.20p 58092
23/10/2013 7.24p 7.24p 6.82p 6.98p 12120
22/10/2013 7.18p 7.31p 7.18p 7.26p 14285
21/10/2013 7.05p 7.18p 6.91p 6.91p 81613
18/10/2013 7.08p 7.16p 7.00p 7.00p 39227
17/10/2013 6.93p 6.93p 6.86p 6.93p 7882
16/10/2013 6.69p 6.98p 6.69p 6.98p 31168
15/10/2013 6.51p 6.75p 6.51p 6.72p 39745
14/10/2013 6.45p 6.55p 6.43p 6.46p 16796
11/10/2013 6.51p 6.51p 6.37p 6.40p 28559
10/10/2013 6.47p 6.52p 4.17p 6.32p 9528
09/10/2013 6.32p 6.45p 4.17p 6.32p 6087
08/10/2013 6.18p 6.45p 4.17p 6.32p 15314
07/10/2013 6.01p 6.19p 4.17p 6.04p 106982
04/10/2013 5.64p 6.05p 4.17p 6.04p 180864
03/10/2013 5.68p 5.90p 4.17p 5.53p 6978
02/10/2013 5.53p 5.90p 4.17p 5.53p 26480
01/10/2013 5.31p 5.90p 4.17p 5.53p 1000
30/09/2013 5.34p 5.90p 4.17p 5.25p 1004
27/09/2013 5.66p 5.90p 4.17p 5.54p 62
26/09/2013 5.83p 5.90p 4.17p 5.83p 11578
25/09/2013 5.80p 5.89p 4.17p 5.83p 3882
24/09/2013 5.68p 5.86p 4.17p 5.83p 1
23/09/2013 5.67p 5.86p 4.17p 5.83p 3768
20/09/2013 5.75p 5.86p 4.17p 5.83p 3180
19/09/2013 5.77p 5.83p 4.17p 5.83p 2233
18/09/2013 5.64p 5.74p 4.17p 5.57p 7563
17/09/2013 5.63p 5.74p 4.17p 5.57p 45044
16/09/2013 5.66p 5.74p 4.17p 5.57p 31
13/09/2013 5.70p 5.74p 4.17p 5.57p 3569
12/09/2013 5.70p 5.74p 4.17p 5.57p 939
11/09/2013 5.54p 5.70p 4.17p 5.57p 0
10/09/2013 5.68p 5.68p 4.17p 5.57p 5288
09/09/2013 5.52p 5.68p 4.17p 5.57p 6563
06/09/2013 5.48p 5.66p 4.17p 5.57p 127212
05/09/2013 5.46p 5.66p 4.17p 5.57p 9637
04/09/2013 5.61p 5.66p 4.17p 5.57p 78838
03/09/2013 5.62p 5.66p 4.17p 5.57p 935
02/09/2013 5.44p 5.66p 4.17p 5.57p 1013
30/08/2013 5.57p 5.66p 4.17p 5.57p 11276
29/08/2013 5.43p 5.66p 4.17p 5.57p 136761
28/08/2013 5.12p 5.66p 4.17p 5.29p 10057
27/08/2013 5.34p 5.66p 4.17p 5.24p 5734
23/08/2013 5.61p 5.66p 4.17p 5.53p 3302
22/08/2013 5.34p 5.66p 4.17p 5.53p 39277
21/08/2013 5.35p 5.66p 4.17p 5.24p 11287
20/08/2013 5.38p 5.66p 4.17p 5.24p 67706
19/08/2013 5.65p 5.66p 4.17p 5.48p 2226
16/08/2013 5.53p 5.66p 4.17p 5.48p 2271
15/08/2013 5.48p 5.49p 4.17p 5.48p 0
14/08/2013 5.49p 5.49p 4.17p 5.48p 4057
13/08/2013 5.28p 5.40p 4.17p 5.26p 220000
12/08/2013 5.14p 5.26p 4.17p 5.26p 9047
09/08/2013 5.11p 5.11p 4.17p 5.04p 220237
08/08/2013 4.96p 5.11p 4.17p 5.04p 12901
07/08/2013 4.73p 5.10p 4.17p 4.84p 6717
06/08/2013 4.71p 5.10p 4.17p 4.84p 2006
05/08/2013 4.67p 5.10p 4.17p 4.59p 108
02/08/2013 4.70p 5.10p 4.17p 4.59p 0
01/08/2013 4.52p 5.10p 4.17p 4.59p 900
31/07/2013 4.74p 5.10p 4.17p 4.59p 167437
30/07/2013 4.71p 5.10p 4.17p 4.80p 58382
29/07/2013 4.97p 5.10p 4.17p 4.80p 6516
26/07/2013 4.96p 5.07p 4.17p 5.07p 1903
25/07/2013 4.96p 4.98p 4.17p 4.82p 1011
24/07/2013 4.84p 4.98p 4.17p 4.82p 11688
23/07/2013 4.90p 4.95p 4.17p 4.82p 21891
22/07/2013 4.74p 4.82p 4.17p 4.82p 54529
19/07/2013 4.73p 4.77p 4.17p 4.63p 19642
18/07/2013 4.43p 4.75p 4.17p 4.63p 9023
17/07/2013 4.32p 4.74p 4.17p 4.38p 31965
16/07/2013 4.31p 4.74p 4.17p 4.38p 44592
15/07/2013 4.32p 4.74p 4.17p 4.38p 27885
12/07/2013 4.47p 4.74p 4.17p 4.38p 0
11/07/2013 4.57p 4.74p 4.17p 4.59p 1270
10/07/2013 4.46p 4.74p 4.17p 4.59p 4344
09/07/2013 4.66p 4.74p 4.17p 4.59p 23085
08/07/2013 4.55p 4.74p 4.17p 4.59p 48555
05/07/2013 4.64p 4.74p 4.17p 4.59p 1148
04/07/2013 4.33p 4.64p 4.17p 4.59p 10094
03/07/2013 4.38p 4.64p 4.17p 4.20p 2792
02/07/2013 4.56p 4.64p 4.35p 4.44p 1359
01/07/2013 4.49p 4.64p 4.38p 4.44p 0
28/06/2013 4.55p 4.64p 4.38p 4.44p 172371
27/06/2013 4.74p 4.74p 4.54p 4.64p 81410
26/06/2013 4.71p 4.86p 4.69p 4.86p 169398
25/06/2013 4.99p 4.99p 4.68p 4.86p 151699
24/06/2013 4.88p 5.00p 4.84p 4.86p 3062
21/06/2013 4.80p 5.01p 4.73p 4.86p 175847
20/06/2013 5.03p 5.03p 4.78p 4.86p 75617
19/06/2013 5.30p 5.30p 5.14p 5.17p 149553
18/06/2013 5.32p 5.45p 5.28p 5.45p 49479
17/06/2013 5.38p 5.45p 5.36p 5.45p 43203
14/06/2013 5.56p 5.56p 5.43p 5.45p 5666
13/06/2013 5.29p 5.53p 5.29p 5.45p 9620
12/06/2013 5.59p 5.61p 5.40p 5.45p 6292
11/06/2013 5.80p 5.80p 5.51p 5.71p 4294
10/06/2013 6.03p 6.07p 5.76p 5.97p 4911
07/06/2013 6.01p 6.03p 5.97p 5.97p 22984
06/06/2013 6.28p 6.28p 5.97p 5.97p 577
05/06/2013 6.42p 6.47p 6.28p 6.31p 1949
04/06/2013 6.41p 6.60p 6.39p 6.60p 7881
03/06/2013 6.47p 6.60p 6.34p 6.60p 56149
31/05/2013 6.64p 6.64p 6.46p 6.60p 40324
30/05/2013 6.47p 6.68p 6.47p 6.60p 65672
29/05/2013 6.47p 6.58p 6.30p 6.30p 16
28/05/2013 6.38p 6.57p 6.30p 6.30p 661

*Close Price adjusted for both dividends and splits