Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

BPER Banca SpA (4BE.BE)

Compare
7.61
+0.33
+(4.53%)
As of 9:05:27 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20257.617.617.617.617.61-
Mar 5, 20257.287.287.287.287.28-
Mar 4, 20257.397.397.397.397.39-
Mar 3, 20257.347.347.347.347.34-
Feb 28, 20257.197.197.197.197.19-
Feb 27, 20257.247.247.247.247.24-
Feb 26, 20257.107.107.107.107.10-
Feb 25, 20256.926.926.926.926.92-
Feb 24, 20256.777.006.777.007.0090
Feb 21, 20256.796.796.796.796.79-
Feb 20, 20256.746.746.746.746.74-
Feb 19, 20256.706.706.706.706.70-
Feb 18, 20256.576.576.576.576.57-
Feb 17, 20256.396.396.396.396.39-
Feb 14, 20256.356.356.356.356.35-
Feb 13, 20256.466.466.466.466.46-
Feb 12, 20256.426.426.426.426.42-
Feb 11, 20256.186.186.186.186.18-
Feb 10, 20256.366.366.366.366.36-
Feb 7, 20256.876.876.876.876.87-
Feb 6, 20256.686.686.686.686.68-
Feb 5, 20256.516.516.516.516.51-
Feb 4, 20256.516.516.516.516.51-
Feb 3, 20256.436.436.436.436.43-
Jan 31, 20256.596.596.596.596.59-
Jan 30, 20256.696.696.696.696.69-
Jan 29, 20256.556.556.556.556.55-
Jan 28, 20256.526.526.526.526.52-
Jan 27, 20256.536.536.536.536.53-
Jan 24, 20256.626.626.626.626.62-
Jan 23, 20256.446.446.446.446.44-
Jan 22, 20256.556.556.556.556.55-
Jan 21, 20256.576.576.576.576.57-
Jan 20, 20256.516.516.516.516.51-
Jan 17, 20256.396.396.396.396.39-
Jan 16, 20256.476.476.476.476.47-
Jan 15, 20256.456.456.456.456.45-
Jan 14, 20256.326.326.326.326.32-
Jan 13, 20256.276.276.276.276.27-
Jan 10, 20256.226.286.226.286.2812
Jan 9, 20256.246.246.246.246.24-
Jan 8, 20256.056.056.056.056.05-
Jan 7, 20255.985.985.985.985.98-
Jan 6, 20255.905.905.905.905.90-
Jan 3, 20255.925.925.925.925.92-
Jan 2, 20256.026.026.026.026.02-
Dec 30, 20246.006.006.006.006.00-
Dec 27, 20245.995.995.995.995.99-
Dec 23, 20245.995.995.995.995.99-
Dec 20, 20246.026.026.026.026.02-
Dec 19, 20246.086.086.086.086.08-
Dec 18, 20246.096.096.096.096.09-
Dec 17, 20246.256.256.256.256.25-
Dec 16, 20246.176.176.176.176.17-
Dec 13, 20246.086.086.086.086.08-
Dec 12, 20245.825.825.825.825.82-
Dec 11, 20245.765.765.765.765.76-
Dec 10, 20245.785.785.785.785.78-
Dec 9, 20245.875.875.835.835.83200
Dec 6, 20246.036.036.036.036.03-
Dec 5, 20245.775.775.775.775.77-
Dec 4, 20245.765.765.765.765.76-
Dec 3, 20245.735.735.735.735.73-
Dec 2, 20245.695.695.695.695.69-
Nov 29, 20245.695.695.695.695.69-
Nov 28, 20245.725.725.725.725.72-
Nov 27, 20245.665.665.665.665.66-
Nov 26, 20245.695.695.695.695.69-
Nov 25, 20245.855.855.855.855.85-
Nov 22, 20245.945.945.945.945.94-
Nov 21, 20245.965.965.965.965.96-
Nov 20, 20245.965.965.965.965.96-
Nov 19, 20246.076.076.076.076.07-
Nov 18, 20245.945.945.945.945.94-
Nov 15, 20246.016.016.016.016.01-
Nov 14, 20245.965.965.965.965.96-
Nov 13, 20245.825.825.825.825.82-
Nov 12, 20245.785.785.785.785.78-
Nov 11, 20245.715.715.715.715.71-
Nov 8, 20245.955.955.765.765.76120
Nov 7, 20245.715.715.715.715.71-
Nov 6, 20245.835.835.835.835.83-
Nov 5, 20245.755.755.755.755.75-
Nov 4, 20245.715.715.715.715.7153
Nov 1, 20245.575.575.575.575.57-
Oct 31, 20245.565.565.565.565.56-
Oct 30, 20245.575.575.575.575.57-
Oct 29, 20245.565.565.565.565.56-
Oct 28, 20245.565.565.565.565.56-
Oct 25, 20245.555.555.555.555.55-
Oct 24, 20245.615.615.615.615.61-
Oct 23, 20245.695.695.695.695.69-
Oct 22, 20245.745.745.745.745.74-
Oct 21, 20245.815.815.815.815.81-
Oct 18, 20245.795.835.795.835.831,200
Oct 17, 20245.825.825.825.825.82-
Oct 16, 20245.785.785.785.785.78-
Oct 15, 20245.805.805.805.805.80-
Oct 14, 20245.835.835.835.835.83-
Oct 11, 20245.725.725.725.725.72-
Oct 10, 20245.285.285.285.285.28-
Oct 9, 20245.255.255.255.255.25-
Oct 8, 20245.145.145.145.145.14-
Oct 7, 20245.125.125.125.125.12-
Oct 4, 20244.894.894.894.894.89-
Oct 3, 20244.844.844.844.844.84-
Oct 2, 20244.794.794.794.794.79-
Oct 1, 20245.035.035.035.035.03-
Sep 30, 20245.115.115.115.115.11-
Sep 27, 20245.135.135.135.135.13-
Sep 26, 20244.974.974.974.974.97-
Sep 25, 20244.864.864.864.864.86-
Sep 24, 20244.874.874.874.874.87-
Sep 23, 20244.934.934.934.934.93-
Sep 20, 20244.904.904.904.904.90-
Sep 19, 20245.005.005.005.005.00-
Sep 18, 20244.864.864.864.864.86-
Sep 17, 20244.864.864.864.864.86-
Sep 16, 20244.854.854.854.854.85-
Sep 13, 20244.854.854.854.854.85-
Sep 12, 20244.824.824.824.824.82-
Sep 11, 20244.734.734.734.734.73-
Sep 10, 20244.794.794.794.794.79-
Sep 9, 20244.784.784.784.784.78-
Sep 6, 20244.894.894.894.894.89-
Sep 5, 20244.864.864.864.864.86-
Sep 4, 20244.814.814.814.814.81-
Sep 3, 20245.035.035.035.035.03-
Sep 2, 20245.045.045.045.045.04-
Aug 30, 20244.914.914.914.914.91-
Aug 29, 20244.934.934.934.934.93-
Aug 28, 20244.954.954.954.954.95-
Aug 27, 20244.924.924.924.924.92-
Aug 26, 20244.974.974.974.974.97-
Aug 23, 20244.904.904.904.904.90-
Aug 22, 20244.934.934.934.934.93-
Aug 21, 20244.914.914.914.914.91-
Aug 20, 20244.994.994.994.994.99-
Aug 19, 20244.924.924.924.924.92-
Aug 16, 20244.844.844.844.844.84-
Aug 15, 20244.764.764.764.764.76-
Aug 14, 20244.684.684.684.684.68-
Aug 13, 20244.744.744.744.744.74-
Aug 12, 20244.754.754.754.754.75-
Aug 9, 20244.734.734.734.734.73-
Aug 8, 20244.694.694.694.694.69-
Aug 7, 20244.664.664.664.664.66-
Aug 6, 20244.704.704.704.704.70-
Aug 5, 20244.594.594.594.594.59-
Aug 2, 20245.055.055.055.055.05-
Aug 1, 20245.385.385.385.385.38-
Jul 31, 20245.495.495.495.495.49-
Jul 30, 20245.375.515.375.515.51120
Jul 29, 20245.415.415.415.415.41-
Jul 26, 20245.415.415.415.415.41-
Jul 25, 20245.455.455.455.455.45-
Jul 24, 20245.395.395.395.395.39-
Jul 23, 20245.495.495.495.495.49-
Jul 22, 20245.255.255.255.255.25-
Jul 19, 20245.235.235.235.235.23-
Jul 18, 20245.195.195.195.195.19-
Jul 17, 20245.165.165.165.165.16-
Jul 16, 20245.085.085.085.085.08-
Jul 15, 20245.155.155.155.155.15-
Jul 12, 20245.175.175.175.175.17-
Jul 11, 20245.255.255.255.255.25-
Jul 10, 20245.235.235.235.235.23-
Jul 9, 20245.265.265.265.265.26-
Jul 8, 20245.065.065.065.065.06-
Jul 5, 20245.115.115.115.115.11-
Jul 4, 20245.035.035.035.035.03-
Jul 3, 20244.874.874.874.874.87-
Jul 2, 20244.964.964.964.964.96-
Jul 1, 20244.754.754.754.754.75-
Jun 28, 20244.784.784.784.784.78-
Jun 27, 20244.834.834.834.834.83-
Jun 26, 20244.794.794.794.794.79-
Jun 25, 20244.804.804.804.804.80-
Jun 24, 20244.584.584.584.584.58-
Jun 21, 20244.634.634.634.634.63-
Jun 20, 20244.554.554.554.554.55-
Jun 19, 20244.564.564.564.564.56-
Jun 18, 20244.454.454.454.454.45-
Jun 17, 20244.344.344.344.344.34-
Jun 14, 20244.524.524.524.524.52-
Jun 13, 20244.654.654.654.654.65-
Jun 12, 20244.674.674.674.674.67-
Jun 11, 20244.834.834.834.834.83-
Jun 10, 20244.884.884.884.884.88-
Jun 7, 20244.864.864.864.864.86-
Jun 6, 20244.724.724.724.724.72-
Jun 5, 20244.724.724.724.724.72-
Jun 4, 20244.824.824.824.824.82-
Jun 3, 20244.914.914.914.914.91-
May 31, 20244.884.884.884.884.88-
May 30, 20244.694.694.694.694.69-
May 29, 20244.794.794.794.794.79-
May 28, 20244.724.724.724.724.72-
May 27, 20244.734.734.734.734.73-
May 24, 20244.684.684.684.684.68-
May 23, 20244.724.724.724.724.72-
May 22, 20244.784.784.784.784.78-
May 21, 20244.794.794.794.794.79-
May 20, 2024 0.30 Dividend
May 20, 20244.974.974.974.974.97-
May 17, 20245.065.065.065.064.76-
May 16, 20244.954.954.954.954.65-
May 15, 20244.914.914.914.914.62-
May 14, 20244.684.684.684.684.40-
May 13, 20244.674.674.674.674.39-
May 10, 20244.674.674.674.674.40-
May 9, 20244.774.774.774.774.49-
May 8, 20244.844.844.844.844.55-
May 7, 20244.774.774.774.774.49-
May 6, 20244.724.724.724.724.44-
May 3, 20244.874.874.874.874.58-
May 2, 20244.794.794.794.794.51-
Apr 30, 20244.724.724.724.724.44-
Apr 29, 20244.694.694.694.694.41-
Apr 26, 20244.664.664.664.664.38-
Apr 25, 20244.544.544.544.544.27-
Apr 24, 20244.624.624.624.624.35-
Apr 23, 20244.464.464.464.464.20-
Apr 22, 20244.344.344.344.344.08-
Apr 19, 20244.274.274.274.274.01-
Apr 18, 20244.274.274.274.274.01-
Apr 17, 20244.124.124.124.123.88-
Apr 16, 20244.114.114.114.113.87-
Apr 15, 20244.194.194.194.193.94-
Apr 12, 20244.254.254.254.254.00-
Apr 11, 20244.364.364.364.364.10-
Apr 10, 20244.314.314.314.314.05-
Apr 9, 20244.354.354.354.354.09-
Apr 8, 20244.314.314.314.314.05-
Apr 5, 20244.274.274.274.274.01-
Apr 4, 20244.384.384.384.384.12-
Apr 3, 20244.284.284.284.284.02-
Apr 2, 20244.334.334.334.334.08-
Mar 28, 20244.304.304.304.304.04-
Mar 27, 20244.384.384.384.384.12-
Mar 26, 20244.254.254.254.254.00-
Mar 25, 20244.154.154.154.153.91-
Mar 22, 20244.134.134.134.133.88-
Mar 21, 20244.244.244.244.243.99-
Mar 20, 20244.134.134.134.133.88-
Mar 19, 20244.004.004.004.003.76-
Mar 18, 20243.963.963.963.963.72-
Mar 15, 20243.873.873.873.873.64-
Mar 14, 20243.913.913.913.913.68-
Mar 13, 20243.933.933.933.933.70-
Mar 12, 20243.833.833.833.833.60-
Mar 11, 20243.693.693.693.693.47-
Mar 8, 20243.723.723.723.723.50-
Mar 7, 20243.753.753.753.753.53-
Mar 6, 20243.753.753.753.753.53-

Related Tickers

BNCZF Banco BPM S.p.A.
9.20
0.00%
 
BPM.F Banco BPM S.p.A.
9.85
-1.12%
 
BGN.MI Banca Generali S.p.A.
50.50
+1.24%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.32
+1.36%
 
BAMI.MI Banco BPM S.p.A.
9.96
+1.08%
 
UCG.MI UniCredit S.p.A.
54.58
+2.11%
 
ISP.MI Intesa Sanpaolo S.p.A.
4.8630
+0.59%