Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Banco BPM S.p.A. (0RLA.IL)

Compare
9.27
-0.05
(-0.50%)
At close: April 17 at 4:26:22 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20259.339.489.259.279.27175,928
Apr 16, 20259.329.409.189.319.3173,511
Apr 15, 20258.999.319.009.279.27156,864
Apr 14, 20258.758.998.738.978.97199,805
Apr 11, 20258.738.808.408.598.59432,230
Apr 10, 20258.009.008.588.678.67354,996
Apr 9, 20257.878.127.818.058.05514,163
Apr 8, 20257.968.337.938.268.26590,745
Apr 7, 20258.318.407.218.058.051,964,727
Apr 4, 20258.858.887.888.308.301,420,239
Apr 3, 20259.239.289.009.079.071,065,203
Apr 2, 20259.489.569.369.459.45295,178
Apr 1, 20259.359.559.359.569.5698,178
Mar 31, 20259.579.509.169.319.31119,873
Mar 28, 20259.679.739.519.569.56469,478
Mar 27, 20259.819.859.619.759.75584,054
Mar 26, 202510.2410.339.599.819.812,452,568
Mar 25, 202510.0310.2510.0110.1710.171,163,521
Mar 24, 202510.1910.2710.0610.1210.12551,327
Mar 21, 20259.9410.159.9510.1410.143,944,086
Mar 20, 202510.2010.229.859.959.956,526,810
Mar 19, 202510.1910.2810.1110.1310.13347,855
Mar 18, 202510.0910.2310.1210.1410.14132,237
Mar 17, 20259.9810.099.9310.0710.07615,829
Mar 14, 20259.6910.019.669.999.99664,749
Mar 13, 20259.749.859.669.779.77263,790
Mar 12, 20259.619.859.629.829.821,031,885
Mar 11, 20259.659.699.499.579.57229,802
Mar 10, 20259.949.959.589.639.63457,985
Mar 7, 20259.9610.039.829.879.87390,720
Mar 6, 20259.9010.099.819.939.93500,780
Mar 5, 20259.6610.009.569.909.901,306,950
Mar 4, 20259.739.739.309.409.408,372,649
Mar 3, 20259.659.779.549.739.73775,934
Feb 28, 20259.549.629.529.589.58633,135
Feb 27, 20259.569.669.539.579.574,754,847
Feb 26, 20259.379.619.419.529.521,315,340
Feb 25, 20259.189.419.149.359.352,596,456
Feb 24, 20259.129.239.079.209.201,636,323
Feb 21, 20259.029.129.019.099.09654,832
Feb 20, 20258.979.108.998.998.991,569,829
Feb 19, 20259.019.098.938.968.96850,462
Feb 18, 20258.819.058.809.019.01952,989
Feb 17, 20258.758.928.698.828.82930,241
Feb 14, 20258.718.788.698.708.70674,686
Feb 13, 20258.868.868.578.708.702,857,297
Feb 12, 20259.129.348.848.858.851,271,443
Feb 11, 20258.938.928.728.858.85380,030
Feb 10, 20259.038.968.798.798.79206,898
Feb 7, 20258.969.068.928.978.97355,281
Feb 6, 20258.528.968.548.908.901,332,356
Feb 5, 20258.528.648.518.578.57472,484
Feb 4, 20258.488.558.398.478.471,057,912
Feb 3, 20258.338.488.228.478.47260,575
Jan 31, 20258.508.598.508.548.54102,196
Jan 30, 20258.548.588.478.488.4897,722
Jan 29, 20258.418.498.428.458.4576,916
Jan 28, 20258.408.498.338.458.45199,685
Jan 27, 20258.438.458.458.408.40122,542
Jan 24, 20258.238.488.318.378.37377,326
Jan 23, 20258.228.278.128.258.25489,952
Jan 22, 20258.398.418.168.268.26688,655
Jan 21, 20258.338.378.238.318.31773,522
Jan 20, 20258.318.418.268.308.301,203,605
Jan 17, 20258.238.328.188.288.28882,282
Jan 16, 20258.268.368.198.248.24738,842
Jan 15, 20258.108.268.118.228.221,228,593
Jan 14, 20257.948.158.008.108.101,314,342
Jan 13, 20257.938.007.887.977.97948,237
Jan 10, 20257.908.017.877.977.971,212,727
Jan 9, 20257.817.947.697.887.881,326,993
Jan 8, 20257.817.917.747.817.811,066,301
Jan 7, 20257.877.857.727.757.75903,973
Jan 6, 20257.697.887.717.847.84576,413
Jan 3, 20257.767.797.687.757.75316,323
Jan 2, 20257.807.857.597.767.76780,469
Dec 31, 20247.807.817.817.757.751,132
Dec 30, 20247.847.877.757.757.75507,111
Dec 27, 20247.687.837.677.837.83534,318
Dec 24, 20247.687.687.687.687.68-
Dec 23, 20247.707.727.637.687.68299,911
Dec 20, 20247.667.707.577.667.66872,809
Dec 19, 20247.827.877.697.787.78972,957
Dec 18, 20247.938.007.867.967.96852,829
Dec 17, 20247.947.967.837.927.921,022,672
Dec 16, 20247.848.077.817.987.982,649,017
Dec 13, 20247.887.907.827.887.881,253,374
Dec 12, 20247.737.897.767.887.881,442,014
Dec 11, 20247.787.797.707.737.731,481,953
Dec 10, 20247.707.797.667.787.781,977,192
Dec 9, 20247.767.807.607.667.662,552,190
Dec 6, 20247.497.667.477.517.512,172,955
Dec 5, 20247.317.487.287.417.412,043,582
Dec 4, 20247.307.437.287.297.292,383,935
Dec 3, 20247.167.297.177.267.261,306,851
Dec 2, 20247.197.237.107.117.111,551,029
Nov 29, 20247.157.217.127.157.152,248,699
Nov 28, 20247.027.176.967.177.172,546,700
Nov 27, 20246.917.016.846.956.951,645,208
Nov 26, 20247.077.136.856.966.963,572,619
Nov 25, 20246.637.256.687.037.035,161,930
Nov 22, 20246.746.806.526.636.631,039,417
Nov 21, 20246.736.766.646.746.74617,258
Nov 20, 20246.736.816.706.716.711,057,134
Nov 19, 20246.866.846.586.676.671,419,946
Nov 18, 2024 0.4 Dividend
Nov 18, 20246.726.876.716.846.841,130,894
Nov 15, 20246.947.086.937.016.611,873,100
Nov 14, 20246.827.106.896.946.543,792,349
Nov 13, 20246.786.976.736.796.411,719,517
Nov 12, 20246.826.906.756.786.391,493,338
Nov 11, 20246.716.856.746.826.43903,487
Nov 8, 20246.896.886.696.786.402,051,286
Nov 7, 20246.707.006.676.896.506,884,296
Nov 6, 20246.626.646.236.285.923,173,743
Nov 5, 20246.386.516.386.496.12705,558
Nov 4, 20246.366.446.296.426.051,446,740
Nov 1, 20246.216.376.186.355.991,398,523
Oct 31, 20246.156.256.096.195.84662,151
Oct 30, 20246.196.196.096.165.80245,873
Oct 29, 20246.206.276.186.185.83347,208
Oct 28, 20246.136.216.096.185.832,185,802
Oct 25, 20246.086.156.086.135.78329,349
Oct 24, 20246.196.226.096.195.841,083,008
Oct 23, 20246.256.276.226.255.89918,894
Oct 22, 20246.286.296.196.225.86642,531
Oct 21, 20246.396.426.286.335.97702,903
Oct 18, 20246.456.446.316.396.031,590,784
Oct 17, 20246.326.526.386.406.041,202,734
Oct 16, 20246.326.386.196.325.961,614,159
Oct 15, 20246.296.346.256.275.911,354,390
Oct 14, 20246.196.216.136.195.842,053,034
Oct 11, 20246.126.196.126.165.811,082,190
Oct 10, 20246.006.186.006.185.821,474,827
Oct 9, 20245.926.005.885.955.61761,201
Oct 8, 20245.945.975.875.975.632,661,120
Oct 7, 20245.905.965.875.925.581,406,539
Oct 4, 20245.835.945.805.925.581,179,413
Oct 3, 20245.855.855.755.815.481,058,268
Oct 2, 20245.855.845.745.805.471,117,439
Oct 1, 20246.106.105.785.845.503,295,345
Sep 30, 20246.196.226.066.075.72459,540
Sep 27, 20246.286.266.176.245.88470,710
Sep 26, 20246.096.266.116.265.90653,450
Sep 25, 20246.066.136.036.095.746,072,993
Sep 24, 20245.966.115.966.065.71491,555
Sep 23, 20246.116.145.935.955.61543,935
Sep 20, 20246.116.206.046.045.701,417,926
Sep 19, 20246.246.236.056.125.77847,028
Sep 18, 20246.016.246.056.215.851,338,371
Sep 17, 20245.996.055.976.045.69685,895
Sep 16, 20245.996.005.915.975.63607,713
Sep 13, 20245.986.035.955.985.641,085,876
Sep 12, 20245.736.025.855.955.61638,700
Sep 11, 20245.895.825.605.735.411,367,372
Sep 10, 20245.975.985.835.875.53184,127
Sep 9, 20245.946.015.935.945.60421,545
Sep 6, 20245.996.005.885.905.561,585,023
Sep 5, 20245.976.055.926.015.67143,846
Sep 4, 20245.876.015.865.985.63146,019
Sep 3, 20246.176.165.935.945.60324,291
Sep 2, 20246.126.216.116.155.80204,771
Aug 30, 20246.076.156.086.095.75105,530
Aug 29, 20246.066.076.046.075.72476,457
Aug 28, 20246.066.065.945.985.64133,083
Aug 27, 20246.056.065.986.055.70580,317
Aug 23, 20246.006.126.026.075.73145,132
Aug 22, 20246.026.045.996.035.69260,406
Aug 21, 20245.906.045.886.035.69484,354
Aug 20, 20245.996.035.905.905.56202,729
Aug 19, 20245.936.025.976.005.66284,606
Aug 16, 20245.936.005.905.985.63152,693
Aug 15, 20245.815.815.815.815.48-
Aug 14, 20245.845.865.785.815.48240,373
Aug 13, 20245.815.805.745.805.4781,194
Aug 12, 20245.825.845.795.825.48281,376
Aug 9, 20245.795.845.745.765.43193,175
Aug 8, 20245.855.805.665.765.433,468,633
Aug 7, 20245.685.875.715.855.52973,290
Aug 6, 20245.695.885.695.725.391,021,333
Aug 5, 20245.865.775.415.745.41920,568
Aug 2, 20246.106.035.805.845.501,177,130
Aug 1, 20246.386.366.106.115.761,833,667
Jul 31, 20246.476.526.376.436.06301,948
Jul 30, 20246.366.506.356.506.13316,975
Jul 29, 20246.406.486.356.386.02271,060
Jul 26, 20246.446.516.376.426.05248,510
Jul 25, 20246.556.526.366.496.12505,386
Jul 24, 20246.546.596.436.546.16501,429
Jul 23, 20246.476.616.496.536.15722,785
Jul 22, 20246.396.536.396.486.11880,549
Jul 19, 20246.356.366.286.345.97427,679
Jul 18, 20246.306.366.306.345.97619,790
Jul 17, 20246.296.356.256.335.97417,059
Jul 16, 20246.216.296.186.255.90509,499
Jul 15, 20246.206.256.136.195.841,152,591
Jul 12, 20246.216.256.176.195.84486,110
Jul 11, 20246.316.356.176.195.83991,612
Jul 10, 20246.346.376.246.305.94732,728
Jul 9, 20246.386.416.306.305.94529,122
Jul 8, 20246.286.476.276.396.03984,872
Jul 5, 20246.316.336.246.255.89751,441
Jul 4, 20246.316.396.316.355.99468,812
Jul 3, 20246.246.416.206.295.931,078,163
Jul 2, 20246.206.236.146.185.83364,988
Jul 1, 20245.986.236.156.215.86716,621
Jun 28, 20246.076.105.955.995.65506,827
Jun 27, 20246.126.136.026.035.69267,998
Jun 26, 20246.126.156.086.135.78466,888
Jun 25, 20246.206.256.086.115.761,691,651
Jun 24, 20246.046.236.096.175.82594,681
Jun 21, 20246.146.175.996.035.69740,412
Jun 20, 20246.076.206.056.175.825,327,018
Jun 19, 20246.006.135.986.145.793,701,832
Jun 18, 20245.946.055.966.025.682,421,107
Jun 17, 20245.945.995.855.985.641,480,485
Jun 14, 20246.086.045.765.875.532,283,597
Jun 13, 20246.196.226.016.075.731,496,285
Jun 12, 20246.206.286.186.235.872,220,834
Jun 11, 20246.406.396.136.155.805,127,988
Jun 10, 20246.446.496.366.436.06995,000
Jun 7, 20246.496.576.436.576.19687,779
Jun 6, 20246.396.546.346.526.15868,614
Jun 5, 20246.436.496.366.376.01733,804
Jun 4, 20246.576.576.376.436.06926,201
Jun 3, 20246.696.706.556.616.23785,761
May 31, 20246.616.676.586.586.21708,776
May 30, 20246.416.646.406.616.24772,590
May 29, 20246.516.556.366.416.04823,174
May 28, 20246.496.566.496.506.13283,011
May 24, 20246.446.486.346.486.11118,352
May 23, 20246.556.586.476.526.14613,237
May 22, 20246.576.636.536.536.164,948,333
May 21, 20246.596.636.516.596.21280,915
May 20, 20246.726.766.616.646.26598,525
May 17, 20246.556.726.536.686.30401,633
May 16, 20246.466.576.476.566.18219,581
May 15, 20246.416.536.396.446.08260,237
May 14, 20246.266.426.246.406.03372,407
May 13, 20246.186.236.156.175.82570,576
May 10, 20246.176.256.156.215.86174,432
May 9, 20246.246.256.016.135.781,155,404
May 8, 20246.426.446.186.215.862,575,255
May 7, 20246.226.366.226.345.981,069,869
May 3, 20246.316.336.026.145.791,407,745
May 2, 20246.246.316.206.235.885,888,243
May 1, 20246.216.216.216.215.85-
Apr 30, 20246.166.236.146.215.85965,910
Apr 29, 20246.216.276.116.125.77887,786
Apr 26, 20246.156.246.146.225.8710,909,738
Apr 25, 20246.116.186.106.165.8110,754,224
Apr 24, 20246.156.195.956.095.7421,946,184
Apr 23, 20245.916.135.896.085.732,719,960
Apr 22, 2024 0.56 Dividend
Apr 22, 20245.926.035.815.895.563,566,508
Apr 19, 20246.346.416.266.355.463,302,032
Apr 18, 20246.266.366.226.345.453,768,984
Apr 17, 20246.146.296.176.265.381,981,891

Related Tickers

48CA.F CaixaBank, S.A.
6.81
-0.03%
 
KTB1.F Krung Thai Bank Public Company Limited
0.5600
-2.61%
 
ISPm.XC
 
MIL.WA Bank Millennium S.A.
14.25
+2.37%
 
85C.F PT Bank Permata Tbk
0.1140
-0.87%
 
MTROl.XC
 
UNIe.XC
 
0RLS.IL UniCredit S.p.A.
49.78
-0.93%
 
ARION-SDB.ST Arion banki hf.
11.60
-2.11%
 
LLD.DE Lloyds Banking Group plc
0.8350
-0.60%