BPER Banca SpA (0MU6.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:40AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.6725 | 4.7240 | 4.6160 | 4.6280 | 4.6280 | 909,337 |
| 23 Apr 2024 | 4.5135 | 4.6720 | 4.5060 | 4.5580 | 4.5580 | 1,212,279 |
| 22 Apr 2024 | 4.4470 | 4.5230 | 4.3840 | 4.4920 | 4.4920 | 922,582 |
| 19 Apr 2024 | 4.4105 | 4.4490 | 4.3740 | 4.4268 | 4.4268 | 413,619 |
| 18 Apr 2024 | 4.3395 | 4.4250 | 4.3340 | 4.4163 | 4.4163 | 907,451 |
| 17 Apr 2024 | 4.1960 | 4.3480 | 4.1830 | 4.3250 | 4.3250 | 511,893 |
| 16 Apr 2024 | 4.2775 | 4.2370 | 4.1750 | 4.2140 | 4.2140 | 180,026 |
| 15 Apr 2024 | 4.3290 | 4.3440 | 4.2590 | 4.3039 | 4.3039 | 167,575 |
| 12 Apr 2024 | 4.2955 | 4.3350 | 4.2470 | 4.2680 | 4.2680 | 168,417 |
| 11 Apr 2024 | 4.4625 | 4.4670 | 4.1820 | 4.4449 | 4.4449 | 723,366 |
| 10 Apr 2024 | 4.3705 | 4.4860 | 4.3290 | 4.4334 | 4.4334 | 1,446,861 |
| 09 Apr 2024 | 4.4505 | 4.4660 | 4.3460 | 4.3730 | 4.3730 | 94,218 |
| 08 Apr 2024 | 4.3000 | 4.4410 | 4.3760 | 4.4154 | 4.4154 | 80,081 |
| 05 Apr 2024 | 4.4005 | 4.4090 | 4.2910 | 4.3378 | 4.3378 | 147,714 |
| 04 Apr 2024 | 4.4835 | 4.5000 | 4.4430 | 4.4590 | 4.4590 | 1,255,574 |
| 03 Apr 2024 | 4.3820 | 4.4850 | 4.3970 | 4.4770 | 4.4770 | 117,391 |
| 02 Apr 2024 | 4.3840 | 4.4330 | 4.3370 | 4.3569 | 4.3569 | 242,850 |
| 28 Mar 2024 | 4.3700 | 4.3870 | 4.3390 | 4.3800 | 4.3800 | 575,037 |
| 27 Mar 2024 | 4.4470 | 4.4730 | 4.3420 | 4.3874 | 4.3874 | 381,775 |
| 26 Mar 2024 | 4.3195 | 4.4880 | 4.3370 | 4.4444 | 4.4444 | 417,358 |
| 25 Mar 2024 | 4.2355 | 4.3330 | 4.2210 | 4.3220 | 4.3220 | 605,252 |
| 22 Mar 2024 | 4.2260 | 4.2460 | 4.2020 | 4.2314 | 4.2314 | 262,776 |
| 21 Mar 2024 | 4.2345 | 4.3110 | 4.1730 | 4.2256 | 4.2256 | 262,846 |
| 20 Mar 2024 | 4.2350 | 4.2650 | 4.1810 | 4.2484 | 4.2484 | 316,647 |
| 19 Mar 2024 | 4.1175 | 4.2380 | 4.1170 | 4.2190 | 4.2190 | 335,291 |
| 18 Mar 2024 | 4.0380 | 4.1060 | 4.0010 | 4.0986 | 4.0986 | 197,590 |
| 15 Mar 2024 | 3.9700 | 4.0680 | 3.9680 | 4.0210 | 4.0210 | 501,482 |
| 14 Mar 2024 | 3.9730 | 4.0030 | 3.9530 | 3.9640 | 3.9640 | 211,891 |
| 13 Mar 2024 | 3.9995 | 4.0600 | 3.9750 | 3.9750 | 3.9750 | 539,410 |
| 12 Mar 2024 | 3.8810 | 4.0180 | 3.8760 | 3.9812 | 3.9812 | 452,660 |
| 11 Mar 2024 | 3.7605 | 3.8800 | 3.7030 | 3.8780 | 3.8780 | 257,332 |
| 08 Mar 2024 | 3.7655 | 3.8200 | 3.7720 | 3.7929 | 3.7929 | 312,871 |
| 07 Mar 2024 | 3.8450 | 3.8730 | 3.7300 | 3.7810 | 3.7810 | 827,349 |
| 06 Mar 2024 | 3.8110 | 3.8600 | 3.8080 | 3.8292 | 3.8292 | 1,256,313 |
| 05 Mar 2024 | 3.7900 | 3.8440 | 3.7900 | 3.8030 | 3.8030 | 1,603,896 |
| 04 Mar 2024 | 3.7875 | 3.8120 | 3.7060 | 3.7950 | 3.7950 | 1,624,653 |
| 01 Mar 2024 | 3.7250 | 3.8090 | 3.7320 | 3.7550 | 3.7550 | 1,712,482 |
| 29 Feb 2024 | 3.7390 | 3.7370 | 3.6940 | 3.7060 | 3.7060 | 1,098,598 |
| 28 Feb 2024 | 3.7610 | 3.7910 | 3.7020 | 3.7128 | 3.7128 | 790,780 |
| 27 Feb 2024 | 3.8215 | 3.8570 | 3.7310 | 3.7460 | 3.7460 | 2,014,038 |
| 26 Feb 2024 | 3.6930 | 3.8490 | 3.6940 | 3.7940 | 3.7940 | 2,240,008 |
| 23 Feb 2024 | 3.6000 | 3.6970 | 3.6150 | 3.6692 | 3.6692 | 2,258,919 |
| 22 Feb 2024 | 3.5560 | 3.6570 | 3.5750 | 3.6140 | 3.6140 | 1,328,155 |
| 21 Feb 2024 | 3.4340 | 3.5850 | 3.4510 | 3.4930 | 3.4930 | 2,174,623 |
| 20 Feb 2024 | 3.5115 | 3.5190 | 3.4330 | 3.4428 | 3.4428 | 885,214 |
| 19 Feb 2024 | 3.5325 | 3.5600 | 3.4860 | 3.5164 | 3.5164 | 660,755 |
| 16 Feb 2024 | 3.4905 | 3.5420 | 3.4770 | 3.5190 | 3.5190 | 1,163,156 |
| 15 Feb 2024 | 3.5495 | 3.5620 | 3.4260 | 3.5365 | 3.5365 | 1,627,364 |
| 14 Feb 2024 | 3.5680 | 3.5940 | 3.5260 | 3.5300 | 3.5300 | 1,041,840 |
| 13 Feb 2024 | 3.5450 | 3.6190 | 3.5310 | 3.5380 | 3.5380 | 2,529,289 |
| 12 Feb 2024 | 3.5115 | 3.5620 | 3.4750 | 3.5319 | 3.5319 | 1,253,103 |
| 09 Feb 2024 | 3.5130 | 3.5540 | 3.4870 | 3.5118 | 3.5118 | 1,534,349 |
| 08 Feb 2024 | 3.5240 | 3.5600 | 3.4020 | 3.5300 | 3.5300 | 5,105,051 |
| 07 Feb 2024 | 3.5445 | 3.5490 | 3.4330 | 3.5370 | 3.5370 | 2,423,584 |
| 06 Feb 2024 | 3.4655 | 3.5930 | 3.4560 | 3.5030 | 3.5030 | 2,340,745 |
| 05 Feb 2024 | 3.3945 | 3.5380 | 3.4270 | 3.4696 | 3.4696 | 2,081,657 |
| 02 Feb 2024 | 3.3555 | 3.3925 | 3.2790 | 3.3925 | 3.3925 | 993,602 |
| 01 Feb 2024 | 3.3445 | 3.3850 | 3.3130 | 3.3494 | 3.3494 | 876,011 |
| 31 Jan 2024 | 3.3060 | 3.4200 | 3.3300 | 3.3925 | 3.3925 | 1,088,484 |
| 30 Jan 2024 | 3.2520 | 3.3150 | 3.2260 | 3.3090 | 3.3090 | 536,147 |
| 29 Jan 2024 | 3.2460 | 3.2640 | 3.2210 | 3.2422 | 3.2422 | 103,616 |
| 26 Jan 2024 | 3.2890 | 3.2540 | 3.1840 | 3.2410 | 3.2410 | 402,181 |
| 25 Jan 2024 | 3.3345 | 3.3440 | 3.2570 | 3.3221 | 3.3221 | 211,202 |
| 24 Jan 2024 | 3.3000 | 3.3620 | 3.3070 | 3.3485 | 3.3485 | 119,417 |
| 23 Jan 2024 | 3.3200 | 3.3160 | 3.2700 | 3.2895 | 3.2895 | 165,849 |
| 22 Jan 2024 | 3.3175 | 3.3830 | 3.3013 | 3.3013 | 3.3013 | 122,315 |
| 19 Jan 2024 | 3.3040 | 3.3730 | 3.3050 | 3.3235 | 3.3235 | 361,419 |
| 18 Jan 2024 | 3.1880 | 3.3290 | 3.2030 | 3.3035 | 3.3035 | 448,138 |
| 17 Jan 2024 | 3.1660 | 3.2210 | 3.1410 | 3.1921 | 3.1921 | 554,979 |
| 16 Jan 2024 | 3.1575 | 3.1940 | 3.1180 | 3.1580 | 3.1580 | 302,212 |
| 15 Jan 2024 | 3.1860 | 3.2130 | 3.1060 | 3.1740 | 3.1740 | 384,904 |
| 12 Jan 2024 | 3.1360 | 3.2610 | 3.1260 | 3.1982 | 3.1982 | 386,063 |
| 11 Jan 2024 | 3.1505 | 3.1900 | 3.1140 | 3.1140 | 3.1140 | 150,804 |
| 10 Jan 2024 | 3.1435 | 3.1700 | 3.1230 | 3.1610 | 3.1610 | 517,834 |
| 09 Jan 2024 | 3.2840 | 3.2760 | 3.1110 | 3.1470 | 3.1470 | 752,017 |
| 08 Jan 2024 | 3.2735 | 3.3170 | 3.2630 | 3.2791 | 3.2791 | 210,591 |
| 05 Jan 2024 | 3.2035 | 3.2820 | 3.1850 | 3.2670 | 3.2670 | 456,213 |
| 04 Jan 2024 | 3.1155 | 3.2060 | 3.1250 | 3.2040 | 3.2040 | 495,299 |
| 03 Jan 2024 | 3.1355 | 3.1570 | 3.1000 | 3.1200 | 3.1200 | 215,348 |
| 02 Jan 2024 | 3.0425 | 3.1370 | 3.0430 | 3.1221 | 3.1221 | 363,803 |
| 29 Dec 2023 | 3.0245 | 3.0430 | 3.0180 | 3.0230 | 3.0230 | 149,686 |
| 28 Dec 2023 | 3.0440 | 3.0600 | 3.0120 | 3.0290 | 3.0290 | 174,255 |
| 27 Dec 2023 | 3.0440 | 3.0550 | 3.0190 | 3.0440 | 3.0440 | 264,912 |
| 22 Dec 2023 | 3.0145 | 3.0450 | 2.9950 | 3.0380 | 3.0380 | 291,157 |
| 21 Dec 2023 | 3.0400 | 3.0410 | 3.0000 | 3.0170 | 3.0170 | 422,207 |
| 20 Dec 2023 | 3.0790 | 3.0840 | 3.0000 | 3.0290 | 3.0290 | 610,427 |
| 19 Dec 2023 | 3.0445 | 3.0760 | 3.0240 | 3.0608 | 3.0608 | 227,223 |
| 18 Dec 2023 | 3.0595 | 3.0950 | 3.0350 | 3.0710 | 3.0710 | 1,883,751 |
| 15 Dec 2023 | 3.1270 | 3.1360 | 3.0300 | 3.0600 | 3.0600 | 1,633,591 |
| 14 Dec 2023 | 3.3620 | 3.3490 | 3.0660 | 3.1300 | 3.1300 | 5,413,991 |
| 13 Dec 2023 | 3.3500 | 3.3710 | 3.3170 | 3.3380 | 3.3380 | 405,182 |
| 12 Dec 2023 | 3.3660 | 3.4200 | 3.3220 | 3.3425 | 3.3425 | 562,847 |
| 11 Dec 2023 | 3.3585 | 3.3880 | 3.3360 | 3.3770 | 3.3770 | 372,673 |
| 08 Dec 2023 | 3.3730 | 3.3750 | 3.2820 | 3.3357 | 3.3357 | 1,134,518 |
| 07 Dec 2023 | 3.4415 | 3.4500 | 3.3200 | 3.3373 | 3.3373 | 1,240,571 |
| 06 Dec 2023 | 3.4325 | 3.4570 | 3.4020 | 3.4410 | 3.4410 | 422,233 |
| 05 Dec 2023 | 3.4400 | 3.4450 | 3.3850 | 3.4220 | 3.4220 | 353,552 |
| 04 Dec 2023 | 3.4700 | 3.4740 | 3.4270 | 3.4310 | 3.4310 | 456,356 |
| 01 Dec 2023 | 3.4410 | 3.4810 | 3.4480 | 3.4560 | 3.4560 | 467,196 |
| 30 Nov 2023 | 3.4860 | 3.4900 | 3.4150 | 3.4250 | 3.4250 | 501,018 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.