BPER Banca SpA (4BE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:30AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.7960 | 4.8390 | 4.7960 | 4.8100 | 4.8100 | - |
| 25 Jun 2024 | 4.7720 | 4.8480 | 4.7720 | 4.8010 | 4.8010 | - |
| 24 Jun 2024 | 4.5730 | 4.8010 | 4.5730 | 4.8010 | 4.8010 | - |
| 21 Jun 2024 | 4.6090 | 4.6090 | 4.5090 | 4.6080 | 4.6080 | - |
| 20 Jun 2024 | 4.5420 | 4.6360 | 4.5420 | 4.6180 | 4.6180 | - |
| 19 Jun 2024 | 4.5510 | 4.5710 | 4.5360 | 4.5690 | 4.5690 | - |
| 18 Jun 2024 | 4.4560 | 4.5120 | 4.4560 | 4.5010 | 4.5010 | - |
| 17 Jun 2024 | 4.3350 | 4.4440 | 4.3350 | 4.4350 | 4.4350 | - |
| 14 Jun 2024 | 4.5220 | 4.5220 | 4.2750 | 4.2910 | 4.2910 | - |
| 13 Jun 2024 | 4.6190 | 4.6410 | 4.5400 | 4.5400 | 4.5400 | - |
| 12 Jun 2024 | 4.6850 | 4.7600 | 4.6820 | 4.6820 | 4.6820 | - |
| 11 Jun 2024 | 4.8010 | 4.8150 | 4.7810 | 4.8150 | 4.8150 | - |
| 10 Jun 2024 | 4.8370 | 4.9170 | 4.8300 | 4.8300 | 4.8300 | - |
| 07 Jun 2024 | 4.8490 | 4.9280 | 4.8220 | 4.9060 | 4.9060 | - |
| 06 Jun 2024 | 4.7080 | 4.8910 | 4.7080 | 4.8910 | 4.8910 | - |
| 05 Jun 2024 | 4.7580 | 4.7820 | 4.7270 | 4.7630 | 4.7630 | - |
| 04 Jun 2024 | 4.8910 | 4.8910 | 4.7100 | 4.7430 | 4.7430 | 1,000 |
| 03 Jun 2024 | 4.9420 | 4.9750 | 4.9210 | 4.9210 | 4.9210 | - |
| 31 May 2024 | 4.9250 | 4.9980 | 4.9250 | 4.9320 | 4.9320 | - |
| 30 May 2024 | 4.7620 | 4.9690 | 4.7620 | 4.9690 | 4.9690 | - |
| 29 May 2024 | 4.8720 | 4.8860 | 4.7910 | 4.7910 | 4.7910 | - |
| 28 May 2024 | 4.7780 | 4.9270 | 4.7780 | 4.8410 | 4.8410 | - |
| 27 May 2024 | 4.7880 | 4.8210 | 4.7820 | 4.7860 | 4.7860 | - |
| 24 May 2024 | 4.7550 | 4.7810 | 4.7340 | 4.7800 | 4.7800 | - |
| 23 May 2024 | 4.7670 | 4.8250 | 4.7520 | 4.8250 | 4.8250 | - |
| 22 May 2024 | 4.8310 | 4.8670 | 4.8310 | 4.8320 | 4.8320 | - |
| 21 May 2024 | 4.8370 | 4.8370 | 4.7820 | 4.7880 | 4.7880 | - |
| 20 May 2024 | 4.9840 | 4.9840 | 4.8980 | 4.9420 | 4.9420 | - |
| 20 May 2024 | 0.3 Dividend | |||||
| 17 May 2024 | 5.1340 | 5.2880 | 5.1340 | 5.2560 | 4.9560 | - |
| 16 May 2024 | 4.9780 | 5.1820 | 4.9780 | 5.1620 | 4.8674 | - |
| 15 May 2024 | 4.9680 | 5.0740 | 4.9680 | 4.9920 | 4.7071 | - |
| 14 May 2024 | 4.7150 | 4.9390 | 4.7150 | 4.9190 | 4.6382 | - |
| 13 May 2024 | 4.7140 | 4.7190 | 4.6700 | 4.6990 | 4.4308 | - |
| 10 May 2024 | 4.7280 | 4.7530 | 4.7280 | 4.7530 | 4.4817 | - |
| 09 May 2024 | 4.8280 | 4.8280 | 4.6180 | 4.6350 | 4.3704 | - |
| 08 May 2024 | 4.8650 | 4.9920 | 4.8590 | 4.9040 | 4.6241 | - |
| 07 May 2024 | 4.8100 | 4.9270 | 4.8100 | 4.9270 | 4.6458 | - |
| 06 May 2024 | 4.7580 | 4.8150 | 4.7580 | 4.8150 | 4.5402 | - |
| 03 May 2024 | 4.9080 | 4.9080 | 4.7570 | 4.7880 | 4.5147 | - |
| 02 May 2024 | 4.8320 | 4.9530 | 4.8320 | 4.9530 | 4.6703 | - |
| 30 Apr 2024 | 4.7850 | 4.9320 | 4.7680 | 4.9320 | 4.6505 | - |
| 29 Apr 2024 | 4.7660 | 4.8370 | 4.7480 | 4.7700 | 4.4977 | - |
| 26 Apr 2024 | 4.7320 | 4.8070 | 4.7320 | 4.7750 | 4.5025 | - |
| 25 Apr 2024 | 4.5870 | 4.7150 | 4.5870 | 4.7150 | 4.4459 | - |
| 24 Apr 2024 | 4.6150 | 4.6460 | 4.6150 | 4.6180 | 4.3544 | - |
| 23 Apr 2024 | 4.4940 | 4.6070 | 4.4940 | 4.6070 | 4.3440 | - |
| 22 Apr 2024 | 4.3990 | 4.4980 | 4.3990 | 4.4820 | 4.2262 | - |
| 19 Apr 2024 | 4.3490 | 4.4290 | 4.3490 | 4.4060 | 4.1545 | - |
| 18 Apr 2024 | 4.3160 | 4.3770 | 4.3160 | 4.3690 | 4.1196 | - |
| 17 Apr 2024 | 4.1780 | 4.3300 | 4.1780 | 4.3280 | 4.0810 | - |
| 16 Apr 2024 | 4.1990 | 4.2200 | 4.1700 | 4.1990 | 3.9593 | - |
| 15 Apr 2024 | 4.2560 | 4.3090 | 4.2390 | 4.2840 | 4.0395 | - |
| 12 Apr 2024 | 4.2760 | 4.2940 | 4.2610 | 4.2640 | 4.0206 | - |
| 11 Apr 2024 | 4.4120 | 4.4320 | 4.2660 | 4.2660 | 4.0225 | - |
| 10 Apr 2024 | 4.3790 | 4.4080 | 4.3270 | 4.3480 | 4.0998 | - |
| 09 Apr 2024 | 4.4170 | 4.4490 | 4.3470 | 4.3750 | 4.1253 | - |
| 08 Apr 2024 | 4.3780 | 4.3950 | 4.3780 | 4.3950 | 4.1441 | - |
| 05 Apr 2024 | 4.3510 | 4.3610 | 4.2940 | 4.3540 | 4.1055 | - |
| 04 Apr 2024 | 4.4050 | 4.4780 | 4.4050 | 4.4330 | 4.1800 | - |
| 03 Apr 2024 | 4.3290 | 4.4540 | 4.3280 | 4.4540 | 4.1998 | - |
| 02 Apr 2024 | 4.3440 | 4.4140 | 4.3370 | 4.3730 | 4.1234 | - |
| 28 Mar 2024 | 4.2890 | 4.3610 | 4.2890 | 4.3610 | 4.1121 | - |
| 27 Mar 2024 | 4.3720 | 4.4210 | 4.3720 | 4.3720 | 4.1225 | - |
| 26 Mar 2024 | 4.2890 | 4.4420 | 4.2890 | 4.4300 | 4.1771 | - |
| 25 Mar 2024 | 4.1910 | 4.3160 | 4.1910 | 4.3140 | 4.0678 | - |
| 22 Mar 2024 | 4.1740 | 4.2370 | 4.1740 | 4.2190 | 3.9782 | - |
| 21 Mar 2024 | 4.2740 | 4.2740 | 4.1700 | 4.1700 | 3.9320 | - |
| 20 Mar 2024 | 4.1290 | 4.2330 | 4.1290 | 4.2300 | 3.9886 | - |
| 19 Mar 2024 | 4.0570 | 4.2230 | 4.0570 | 4.2150 | 3.9744 | - |
| 18 Mar 2024 | 4.0030 | 4.0810 | 4.0030 | 4.0500 | 3.8188 | - |
| 15 Mar 2024 | 3.9300 | 4.0250 | 3.9300 | 4.0250 | 3.7953 | - |
| 14 Mar 2024 | 3.9720 | 3.9740 | 3.9430 | 3.9430 | 3.7179 | - |
| 13 Mar 2024 | 3.9710 | 4.0380 | 3.9710 | 3.9790 | 3.7519 | - |
| 12 Mar 2024 | 3.8660 | 4.0100 | 3.8660 | 3.9800 | 3.7528 | 1,000 |
| 11 Mar 2024 | 3.7490 | 3.8100 | 3.7040 | 3.8100 | 3.5925 | - |
| 08 Mar 2024 | 3.7590 | 3.7930 | 3.7530 | 3.7860 | 3.5699 | - |
| 07 Mar 2024 | 3.8090 | 3.8450 | 3.7520 | 3.7770 | 3.5614 | - |
| 06 Mar 2024 | 3.7940 | 3.8370 | 3.7940 | 3.8080 | 3.5906 | - |
| 05 Mar 2024 | 3.7820 | 3.8280 | 3.7820 | 3.8020 | 3.5850 | - |
| 04 Mar 2024 | 3.7510 | 3.7940 | 3.7010 | 3.7940 | 3.5774 | - |
| 01 Mar 2024 | 3.6970 | 3.7840 | 3.6970 | 3.7630 | 3.5482 | - |
| 29 Feb 2024 | 3.6850 | 3.7190 | 3.6850 | 3.7030 | 3.4916 | - |
| 28 Feb 2024 | 3.6850 | 3.7700 | 3.6850 | 3.7420 | 3.5284 | - |
| 27 Feb 2024 | 3.7610 | 3.8350 | 3.7350 | 3.7350 | 3.5218 | - |
| 26 Feb 2024 | 3.6480 | 3.8240 | 3.6480 | 3.8040 | 3.5869 | - |
| 23 Feb 2024 | 3.5820 | 3.6620 | 3.5820 | 3.6590 | 3.4502 | - |
| 22 Feb 2024 | 3.5680 | 3.6390 | 3.5680 | 3.6070 | 3.4011 | - |
| 21 Feb 2024 | 3.4080 | 3.5570 | 3.4080 | 3.5400 | 3.3379 | - |
| 20 Feb 2024 | 3.4780 | 3.5020 | 3.4500 | 3.4540 | 3.2569 | - |
| 19 Feb 2024 | 3.4840 | 3.5350 | 3.4810 | 3.5020 | 3.3021 | - |
| 16 Feb 2024 | 3.4640 | 3.5230 | 3.4640 | 3.5230 | 3.3219 | - |
| 15 Feb 2024 | 3.5160 | 3.5370 | 3.4160 | 3.4360 | 3.2399 | - |
| 14 Feb 2024 | 3.5330 | 3.5740 | 3.5210 | 3.5220 | 3.3210 | - |
| 13 Feb 2024 | 3.5100 | 3.5920 | 3.5100 | 3.5610 | 3.3577 | - |
| 12 Feb 2024 | 3.4970 | 3.5380 | 3.4930 | 3.5380 | 3.3361 | - |
| 09 Feb 2024 | 3.4960 | 3.5240 | 3.4790 | 3.5010 | 3.3012 | - |
| 08 Feb 2024 | 3.4980 | 3.5120 | 3.4010 | 3.5120 | 3.3115 | - |
| 07 Feb 2024 | 3.4720 | 3.5180 | 3.4360 | 3.4910 | 3.2917 | - |
| 06 Feb 2024 | 3.4610 | 3.5440 | 3.4610 | 3.5350 | 3.3332 | - |
| *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.