BPER Banca SPA (0MU6) Share Price

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

Date Open High Low Close* Volume
24/05/2013 6.43p 6.43p 6.27p 6.30p 1356
23/05/2013 6.43p 6.60p 6.36p 6.60p 120832
22/05/2013 6.51p 6.60p 6.51p 6.60p 4000
21/05/2013 6.50p 6.60p 6.50p 6.60p 970
20/05/2013 6.48p 6.54p 6.30p 6.30p 3668
17/05/2013 6.36p 6.49p 6.30p 6.30p 36975
16/05/2013 6.45p 6.45p 6.30p 6.30p 74884
15/05/2013 6.31p 6.49p 6.22p 6.30p 58575
14/05/2013 6.38p 6.39p 6.26p 6.30p 3375
13/05/2013 6.50p 6.50p 6.23p 6.30p 18565
10/05/2013 6.46p 6.60p 6.42p 6.60p 93879
09/05/2013 6.69p 6.69p 6.45p 6.60p 27870
08/05/2013 6.76p 6.76p 6.60p 6.60p 4644
07/05/2013 6.44p 6.73p 6.44p 6.60p 10608
03/05/2013 6.49p 6.50p 6.30p 6.30p 32537
02/05/2013 6.42p 6.66p 6.30p 6.30p 39257
01/05/2013 6.46p 6.49p 6.29p 6.47p 0
30/04/2013 6.46p 6.49p 6.29p 6.30p 129399
29/04/2013 6.33p 6.49p 6.30p 6.30p 6638
26/04/2013 6.28p 6.30p 6.14p 6.30p 4133
25/04/2013 6.21p 6.30p 6.21p 6.30p 444
24/04/2013 6.33p 6.33p 6.18p 6.30p 119999
23/04/2013 5.95p 6.22p 5.95p 6.00p 12231
22/04/2013 5.93p 6.10p 5.60p 6.00p 0
19/04/2013 5.60p 5.78p 5.60p 5.77p 922
18/04/2013 5.50p 5.61p 5.49p 5.49p 2200
17/04/2013 5.57p 5.57p 5.45p 5.49p 18907
16/04/2013 5.47p 5.55p 5.44p 5.49p 6449
15/04/2013 5.56p 5.59p 5.42p 5.49p 21689
12/04/2013 5.58p 5.58p 5.41p 5.49p 214193
11/04/2013 5.54p 5.64p 5.49p 5.49p 6451
10/04/2013 5.29p 5.59p 5.29p 5.49p 62895
09/04/2013 5.25p 5.25p 5.17p 5.23p 1914
08/04/2013 5.33p 5.35p 5.14p 5.23p 0
05/04/2013 5.24p 5.24p 5.22p 5.23p 102814
04/04/2013 5.24p 5.43p 5.17p 5.23p 197441
03/04/2013 5.48p 5.48p 5.14p 5.23p 145846
02/04/2013 5.45p 5.59p 5.18p 5.52p 0
28/03/2013 5.31p 5.59p 5.18p 5.52p 3603
27/03/2013 5.54p 5.54p 5.28p 5.29p 13952
26/03/2013 5.84p 6.05p 5.51p 5.56p 0
25/03/2013 5.98p 6.05p 5.75p 5.83p 19173
22/03/2013 5.97p 6.03p 5.78p 5.83p 0
21/03/2013 5.87p 6.03p 5.83p 5.83p 25854
20/03/2013 5.63p 5.88p 5.63p 5.83p 115969
19/03/2013 5.84p 5.89p 5.60p 5.83p 5066
18/03/2013 5.71p 5.86p 5.71p 5.83p 49673
15/03/2013 5.42p 6.04p 5.42p 5.83p 298686
14/03/2013 5.16p 5.44p 5.13p 5.25p 191258
13/03/2013 5.30p 5.30p 5.06p 5.25p 48409
12/03/2013 5.39p 5.53p 5.27p 5.53p 64087
11/03/2013 5.43p 5.53p 5.34p 5.53p 6334
08/03/2013 5.61p 5.61p 5.53p 5.53p 42000
07/03/2013 5.64p 5.75p 5.61p 5.75p 0
06/03/2013 5.63p 5.75p 5.61p 5.75p 305
05/03/2013 5.67p 5.78p 5.64p 5.75p 1938
04/03/2013 5.47p 5.67p 5.47p 5.47p 150605
01/03/2013 5.47p 5.53p 5.33p 5.47p 83822
28/02/2013 5.61p 5.61p 5.39p 5.47p 71193
27/02/2013 5.42p 6.10p 5.37p 5.47p 0
26/02/2013 6.10p 6.10p 5.37p 5.47p 1078
25/02/2013 5.86p 6.18p 5.66p 6.10p 0
22/02/2013 5.71p 5.96p 5.66p 5.82p 0
21/02/2013 5.90p 5.90p 5.66p 5.82p 72154
20/02/2013 5.99p 6.10p 5.71p 5.82p 0
19/02/2013 5.74p 6.10p 5.71p 5.82p 0
18/02/2013 5.92p 6.10p 5.73p 5.82p 0
15/02/2013 6.01p 6.10p 5.89p 6.10p 21952
14/02/2013 6.22p 6.27p 5.93p 6.10p 0
13/02/2013 6.26p 6.27p 5.93p 6.10p 0
12/02/2013 6.11p 6.27p 5.93p 6.10p 0
11/02/2013 6.03p 6.22p 5.93p 6.10p 0
08/02/2013 5.95p 6.13p 5.93p 6.10p 0
07/02/2013 6.03p 6.10p 5.93p 6.10p 445
06/02/2013 6.09p 6.44p 5.94p 6.10p 0
05/02/2013 6.17p 6.44p 6.02p 6.10p 0
04/02/2013 6.43p 6.44p 6.25p 6.44p 636
01/02/2013 6.48p 6.62p 6.12p 6.44p 0
31/01/2013 6.32p 6.62p 6.12p 6.44p 0
30/01/2013 6.39p 6.62p 6.17p 6.50p 0
29/01/2013 6.34p 6.39p 6.17p 6.20p 0
28/01/2013 6.21p 6.30p 6.17p 6.20p 1500
25/01/2013 6.20p 6.24p 6.20p 6.20p 7421
24/01/2013 5.93p 6.20p 5.93p 6.20p 2394
23/01/2013 6.03p 6.09p 5.82p 5.90p 0
22/01/2013 5.99p 6.09p 5.82p 5.90p 0
21/01/2013 6.02p 6.09p 5.89p 5.90p 0
18/01/2013 6.06p 6.09p 5.90p 5.90p 40098
17/01/2013 5.88p 6.04p 5.81p 5.90p 0
16/01/2013 5.98p 5.98p 5.82p 5.90p 11471
15/01/2013 5.91p 6.05p 5.81p 5.90p 0
14/01/2013 6.05p 6.05p 5.81p 5.90p 0
11/01/2013 6.05p 6.05p 5.90p 5.90p 900
10/01/2013 6.05p 6.06p 5.56p 5.90p 0
09/01/2013 5.74p 6.00p 5.56p 5.90p 0
08/01/2013 5.68p 5.86p 5.56p 5.57p 0
07/01/2013 5.56p 5.86p 5.56p 5.57p 900
04/01/2013 5.52p 5.56p 5.08p 5.38p 0
03/01/2013 5.54p 5.54p 5.08p 5.38p 0
02/01/2013 5.30p 5.53p 5.08p 5.38p 0
31/12/2012 5.15p 5.27p 5.08p 5.15p 0
28/12/2012 5.27p 5.27p 5.08p 5.15p 0
27/12/2012 5.16p 5.25p 5.08p 5.15p 0
24/12/2012 5.13p 5.20p 5.08p 5.15p 0
21/12/2012 5.20p 5.20p 5.15p 5.15p 141533
20/12/2012 5.18p 5.27p 5.05p 5.15p 0
19/12/2012 5.20p 5.27p 5.05p 5.15p 0
18/12/2012 5.05p 5.15p 5.05p 5.15p 1519
17/12/2012 4.91p 5.03p 4.36p 4.93p 0
14/12/2012 4.87p 4.93p 4.36p 4.93p 0
13/12/2012 4.76p 4.86p 4.36p 4.72p 0
12/12/2012 4.53p 4.84p 4.36p 4.47p 0
11/12/2012 4.47p 4.84p 4.36p 4.47p 0
10/12/2012 4.48p 4.84p 4.36p 4.47p 0
07/12/2012 4.75p 4.84p 4.65p 4.84p 1157
06/12/2012 4.85p 4.93p 4.71p 4.84p 0
05/12/2012 4.89p 4.92p 4.77p 4.84p 0
04/12/2012 4.77p 4.84p 4.77p 4.84p 7353
03/12/2012 4.76p 4.92p 4.67p 4.84p 0
30/11/2012 4.67p 4.84p 4.67p 4.84p 5294
29/11/2012 4.38p 4.71p 4.20p 4.60p 0
28/11/2012 4.28p 4.28p 4.20p 4.20p 1743
27/11/2012 4.32p 4.34p 4.20p 4.20p 6559
26/11/2012 4.30p 4.33p 4.20p 4.20p 0
23/11/2012 4.32p 4.32p 4.20p 4.20p 90
22/11/2012 4.30p 4.32p 4.13p 4.20p 0
21/11/2012 4.19p 4.32p 4.13p 4.20p 0
20/11/2012 4.32p 4.32p 4.13p 4.20p 0
19/11/2012 4.16p 4.29p 4.13p 4.20p 0
16/11/2012 4.20p 4.20p 4.16p 4.20p 145
15/11/2012 4.15p 4.20p 4.15p 4.20p 773
14/11/2012 4.29p 4.65p 4.13p 4.20p 0
13/11/2012 4.17p 4.65p 4.14p 4.20p 0
12/11/2012 4.21p 4.65p 4.16p 4.20p 0
09/11/2012 4.35p 4.65p 4.16p 4.20p 0
08/11/2012 4.44p 4.65p 4.33p 4.47p 0
07/11/2012 4.65p 4.65p 4.38p 4.47p 0

*Close Price adjusted for both dividends and splits