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

Vienna - Delayed Quote EUR

BPER Banca SpA (BPE.VI)

7.30
+0.24
+(3.43%)
At close: May 2 at 3:30:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.317.317.237.307.30-
Apr 30, 20257.257.257.067.067.06-
Apr 29, 20257.167.227.167.227.22-
Apr 28, 20257.117.177.117.137.13-
Apr 25, 20256.977.036.977.037.03-
Apr 24, 20256.906.956.876.916.91-
Apr 23, 20256.766.836.766.816.815,364
Apr 22, 20256.606.736.606.636.63-
Apr 17, 20256.746.776.636.636.636,082
Apr 16, 20256.516.736.516.736.735,945
Apr 15, 20256.556.626.556.626.62-
Apr 14, 20256.386.396.366.396.39-
Apr 11, 20256.246.276.006.216.2132,974
Apr 10, 20256.346.396.316.316.31-
Apr 9, 20255.855.855.725.795.792,682
Apr 8, 20255.856.075.856.076.07-
Apr 7, 20255.625.825.625.775.77-
Apr 4, 20256.576.576.116.116.11-
Apr 3, 20257.067.066.776.776.7712,466
Apr 2, 20257.297.297.187.207.20-
Apr 1, 20257.227.367.227.367.36-
Mar 31, 20257.317.317.127.177.17-
Mar 28, 20257.627.627.437.467.46-
Mar 27, 20257.527.717.527.637.631,657
Mar 26, 20257.887.887.647.737.73-
Mar 25, 20257.757.757.717.717.71-
Mar 24, 20257.757.757.687.687.68-
Mar 21, 20257.627.627.507.557.55-
Mar 20, 20257.717.717.527.557.55-
Mar 19, 20257.687.737.667.667.66-
Mar 18, 20257.627.677.627.667.66-
Mar 17, 20257.467.517.457.517.51-
Mar 14, 20257.237.387.237.377.37-
Mar 13, 20257.417.417.317.317.31-
Mar 12, 20257.407.447.377.377.37-
Mar 11, 20257.317.317.207.207.20-
Mar 10, 20257.627.627.367.367.366,571
Mar 7, 20257.577.667.557.597.591,526
Mar 6, 20257.717.717.557.647.64-
Mar 5, 20257.397.527.397.457.45-
Mar 4, 20257.457.457.157.167.16-
Mar 3, 20257.387.537.387.537.53-
Feb 28, 20257.277.287.257.277.27-
Feb 27, 20257.337.357.277.277.27-
Feb 26, 20257.217.297.217.297.29-
Feb 25, 20257.097.207.077.207.20-
Feb 24, 20256.846.966.846.966.96-
Feb 21, 20256.896.896.776.806.80-
Feb 20, 20256.836.846.826.846.84-
Feb 19, 20256.806.866.736.756.75-
Feb 18, 20256.676.726.666.716.71-
Feb 17, 20256.576.606.576.596.59-
Feb 14, 20256.486.486.406.426.42-
Feb 13, 20256.486.486.376.386.38-
Feb 12, 20256.486.516.486.516.51-
Feb 11, 20256.266.356.266.356.35-
Feb 10, 20256.306.306.236.276.27-
Feb 7, 20256.676.676.306.416.4116,254
Feb 6, 20256.756.776.686.776.77-
Feb 5, 20256.556.556.546.556.55-
Feb 4, 20256.546.546.476.506.50-
Feb 3, 20256.406.526.406.526.526,628
Jan 31, 20256.636.636.586.586.58-
Jan 30, 20256.716.716.666.666.66-
Jan 29, 20256.586.696.586.696.691,657
Jan 28, 20256.616.616.466.546.54-
Jan 27, 20256.566.576.536.566.56-
Jan 24, 20256.676.676.596.616.61-
Jan 23, 20256.516.576.516.576.57-
Jan 22, 20256.586.586.496.496.49-
Jan 21, 20256.596.596.586.586.58-
Jan 20, 20256.596.596.576.596.59-
Jan 17, 20256.466.536.466.536.53-
Jan 16, 20256.536.536.466.466.46-
Jan 15, 20256.466.466.416.416.41-
Jan 14, 20256.316.426.316.426.42-
Jan 13, 20256.346.346.226.256.25-
Jan 10, 20256.286.296.236.296.29-
Jan 9, 20256.196.266.136.246.243,314
Jan 8, 20256.146.306.146.276.27-
Jan 7, 20255.976.115.976.076.074,971
Jan 6, 20255.965.995.915.995.99-
Jan 3, 20255.915.955.915.945.94-
Jan 2, 20256.176.175.935.935.93-
Dec 30, 20246.036.126.036.116.11-
Dec 27, 20246.046.076.046.046.04-
Dec 23, 20246.036.035.985.985.98-
Dec 20, 20245.985.985.935.935.93-
Dec 19, 20246.176.196.176.196.19-
Dec 18, 20246.146.186.146.186.18-
Dec 17, 20246.256.256.176.176.17-
Dec 16, 20246.316.366.316.356.35-
Dec 13, 20246.126.166.126.166.16-
Dec 12, 20245.906.085.906.086.081,945
Dec 11, 20245.835.855.835.855.85-
Dec 10, 20245.835.835.795.795.79-
Dec 9, 20245.975.975.885.895.89-
Dec 6, 20246.066.065.945.945.94-
Dec 5, 20245.845.945.835.945.94-
Dec 4, 20245.865.865.825.825.82-
Dec 3, 20245.765.895.765.795.79-
Dec 2, 20245.745.775.745.755.75-
Nov 29, 20245.715.745.695.715.71-
Nov 28, 20245.725.755.725.755.75-
Nov 27, 20245.645.685.645.665.66-
Nov 26, 20245.725.755.695.695.69-
Nov 25, 20245.945.945.775.785.78-
Nov 22, 20246.016.015.815.825.821,671
Nov 21, 20246.046.045.935.935.93-
Nov 20, 20246.046.046.006.006.00-
Nov 19, 20246.066.065.895.905.90-
Nov 18, 20246.026.116.026.066.06-
Nov 15, 20246.046.055.975.975.97-
Nov 14, 20246.116.116.056.106.10-
Nov 13, 20245.936.065.936.066.06-
Nov 12, 20245.895.965.895.965.96-
Nov 11, 20245.775.865.775.865.86-
Nov 8, 20245.985.985.775.785.78-
Nov 7, 20245.875.925.865.925.92-
Nov 6, 20245.845.845.745.745.74-
Nov 5, 20245.805.835.795.795.79-
Nov 4, 20245.745.775.745.775.77-
Nov 1, 20245.605.695.605.695.69-
Oct 31, 20245.575.635.575.605.60-
Oct 30, 20245.615.615.545.605.60-
Oct 29, 20245.625.655.605.605.60-
Oct 28, 20245.615.615.555.555.55-
Oct 25, 20245.595.595.545.545.54-
Oct 24, 20245.615.625.555.585.58-
Oct 23, 20245.675.675.645.645.64-
Oct 22, 20245.735.755.695.715.71-
Oct 21, 20245.855.855.805.835.83-
Oct 18, 20245.805.845.805.845.84-
Oct 17, 20245.875.875.845.855.85-
Oct 16, 20245.865.865.825.835.83-
Oct 15, 20245.865.865.795.835.83-
Oct 14, 20245.905.905.835.845.84-
Oct 11, 20245.755.835.755.825.823,559
Oct 10, 20245.635.675.595.675.67-
Oct 9, 20245.295.295.265.265.26-
Oct 8, 20245.275.305.275.305.30-
Oct 7, 20245.155.185.135.185.18-
Oct 4, 20244.935.124.935.125.12-
Oct 3, 20244.934.944.894.894.89-
Oct 2, 20244.884.884.834.884.88-
Oct 1, 20245.105.104.974.974.97-
Sep 30, 20245.125.135.035.035.03-
Sep 27, 20245.125.145.055.145.14-
Sep 26, 20244.975.124.975.125.12-
Sep 25, 20244.874.944.874.924.92-
Sep 24, 20244.894.944.894.924.92-
Sep 23, 20244.944.944.834.874.872,073
Sep 20, 20245.005.004.974.974.97-
Sep 19, 20245.015.014.934.964.96-
Sep 18, 20244.894.994.894.974.97-
Sep 17, 20244.874.924.874.884.88-
Sep 16, 20244.854.864.824.824.82-
Sep 13, 20244.864.894.864.864.86-
Sep 12, 20244.834.874.834.834.83-
Sep 11, 20244.724.804.724.804.80-
Sep 10, 20244.814.824.754.754.7524,373
Sep 9, 20244.824.904.824.874.87-
Sep 6, 20244.824.884.794.884.88-
Sep 5, 20244.844.944.844.944.94-
Sep 4, 20244.844.934.844.934.93-
Sep 3, 20245.075.074.914.934.93-
Sep 2, 20245.095.115.095.095.09-
Aug 30, 20244.975.074.975.065.06-
Aug 29, 20244.954.984.954.974.97-
Aug 28, 20244.994.994.914.934.93-
Aug 27, 20244.984.994.974.984.98-
Aug 26, 20244.994.994.954.954.95-
Aug 23, 20244.975.004.974.984.98-
Aug 22, 20244.954.964.924.934.93-
Aug 21, 20244.994.994.924.974.97-
Aug 20, 20245.035.034.934.934.93-
Aug 19, 20244.995.054.995.055.05-
Aug 16, 20244.934.934.884.914.91-
Aug 15, 20244.784.874.784.874.87-
Aug 14, 20244.784.804.784.804.80-
Aug 13, 20244.754.754.684.684.68-
Aug 12, 20244.794.804.784.804.80-
Aug 9, 20244.764.834.764.764.76-
Aug 8, 20244.684.744.684.744.74-
Aug 7, 20244.664.764.664.724.722,073
Aug 6, 20244.834.834.664.664.664,146
Aug 5, 20244.744.774.674.764.767,146
Aug 2, 20245.055.054.924.924.92-
Aug 1, 20245.325.325.235.255.25-
Jul 31, 20245.595.595.395.395.39-
Jul 30, 20245.395.495.395.495.49-
Jul 29, 20245.475.475.385.415.41-
Jul 26, 20245.455.455.415.415.41-
Jul 25, 20245.455.485.415.475.47-
Jul 24, 20245.455.465.395.465.46-
Jul 23, 20245.495.495.415.415.41-
Jul 22, 20245.335.455.335.455.45-
Jul 19, 20245.245.255.245.255.25-
Jul 18, 20245.255.285.255.285.28-
Jul 17, 20245.205.255.205.215.21-
Jul 16, 20245.135.215.135.215.21-
Jul 15, 20245.135.145.125.135.13-
Jul 12, 20245.215.215.185.215.21-
Jul 11, 20245.295.295.225.225.22-
Jul 10, 20245.295.305.275.305.30-
Jul 9, 20245.305.325.255.255.25-
Jul 8, 20245.135.355.135.355.35-
Jul 5, 20245.155.155.095.095.09-
Jul 4, 20244.964.964.964.964.96-
Jul 3, 20244.964.964.964.964.96-
Jul 2, 20244.984.984.984.984.98-
Jul 1, 20244.944.944.944.944.94-
Jun 28, 20244.824.824.824.824.82-
Jun 27, 20244.824.824.824.824.82-
Jun 26, 20244.864.864.864.864.86-
Jun 25, 20244.544.544.544.544.54-
Jun 24, 20244.544.544.544.544.54-
Jun 21, 20244.634.634.544.544.542,000
Jun 20, 20244.584.584.584.584.58-
Jun 19, 20244.574.574.574.574.57-
Jun 18, 20244.524.524.524.524.52-
Jun 17, 20244.434.444.434.444.442,375
Jun 14, 20244.524.524.524.524.52-
Jun 13, 20244.644.644.644.644.64-
Jun 12, 20244.794.794.794.794.79-
Jun 11, 20244.864.864.864.864.86-
Jun 10, 20244.994.994.994.994.99-
Jun 7, 20244.884.884.884.884.88-
Jun 6, 20244.804.804.804.804.80-
Jun 5, 20244.814.814.814.814.81-
Jun 4, 20244.874.874.874.874.87-
Jun 3, 20244.974.974.974.974.97-
May 31, 20245.025.025.025.025.02-
May 30, 20244.854.854.854.854.85-
May 29, 20244.934.934.934.934.93-
May 28, 20244.834.894.834.894.894,750
May 27, 20244.844.844.844.844.84-
May 24, 20244.744.744.744.744.74-
May 23, 20244.834.834.834.834.83-
May 22, 20244.784.784.784.784.78-
May 21, 20244.784.784.784.784.78-
May 20, 20244.784.784.784.784.78-
May 17, 2024 0.3 Dividend
May 17, 20244.784.784.784.784.78-
May 16, 20244.784.784.784.784.48-
May 15, 20244.784.784.784.784.48-
May 14, 20244.784.784.784.784.48-
May 13, 20244.734.734.734.734.43-
May 10, 20244.774.774.774.774.47-
May 9, 20244.974.974.974.974.66-
May 8, 20244.974.974.974.974.66-
May 7, 20244.884.884.884.884.58-
May 6, 20244.864.864.864.864.56-
May 3, 20244.914.914.914.914.60-
May 2, 20244.974.974.974.974.66-

Related Tickers

0I6.F Banca IFIS S.p.A.
22.16
+1.74%
 
593.F Banca Popolare di Sondrio S.p.A
10.93
-1.00%
 
BPA.F Banca Profilo S.p.A.
0.1565
-1.88%
 
B2S.F Banca Sistema S.p.A.
1.5920
-0.50%
 
BG.VI BAWAG Group AG
97.75
+1.03%
 
BST.MI Banca Sistema S.p.A.
1.6380
-0.24%
 
GFNORTEO.MX Grupo Financiero Banorte, S.A.B. de C.V.
163.66
-2.88%
 
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
7.58
+2.20%
 
BGN.MI Banca Generali S.p.A.
53.20
+2.11%
 
LYG Lloyds Banking Group plc
3.7500
-0.27%