Frankfurt - Delayed Quote EUR

BPER Banca SpA (4BE.F)

7.80
+0.40
+(5.38%)
At close: May 9 at 4:24:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20257.567.807.567.807.80486
May 8, 20257.407.407.407.407.40-
May 7, 20257.387.387.357.357.351,500
May 6, 20257.317.397.317.397.391,000
May 5, 20257.297.297.297.297.29-
May 2, 20257.187.257.187.257.2510
Apr 30, 20257.267.337.197.197.192,639
Apr 29, 20257.147.147.147.147.14-
Apr 28, 20257.087.087.087.087.08-
Apr 25, 20256.897.016.897.017.012,000
Apr 24, 20256.776.776.776.776.77-
Apr 23, 20256.766.766.766.766.76-
Apr 22, 20256.586.586.586.586.58-
Apr 17, 20256.736.736.736.736.73-
Apr 16, 20256.496.616.496.616.612,000
Apr 15, 20256.416.416.416.416.41-
Apr 14, 20256.316.316.316.316.31-
Apr 11, 20256.256.256.256.256.25-
Apr 10, 20256.436.436.286.286.282,300
Apr 9, 20255.735.735.735.735.73-
Apr 8, 20256.006.005.865.865.861,550
Apr 7, 20255.685.855.685.855.851,220
Apr 4, 20256.746.746.096.096.092,150
Apr 3, 20257.087.086.926.956.95474
Apr 2, 20257.337.337.257.257.251,000
Apr 1, 20257.217.217.217.217.21-
Mar 31, 20257.387.397.107.227.226,469
Mar 28, 20257.587.587.587.587.58-
Mar 27, 20257.657.657.657.657.65-
Mar 26, 20257.787.787.707.747.741,715
Mar 25, 20257.647.647.647.647.64-
Mar 24, 20257.647.647.647.647.64-
Mar 21, 20257.527.527.487.487.481,000
Mar 20, 20257.677.677.677.677.67-
Mar 19, 20257.647.647.647.647.64-
Mar 18, 20257.517.517.517.517.51-
Mar 17, 20257.397.397.397.397.39-
Mar 14, 20257.287.287.287.287.28-
Mar 13, 20257.347.347.347.347.34-
Mar 12, 20257.227.227.227.227.22-
Mar 11, 20257.397.397.397.397.39-
Mar 10, 20257.607.607.487.487.482,085
Mar 7, 20257.567.567.567.567.56-
Mar 6, 20257.457.597.457.597.592,000
Mar 5, 20257.287.287.287.287.28-
Mar 4, 20257.457.457.457.457.45-
Mar 3, 20257.337.337.337.337.33-
Feb 28, 20257.197.357.197.357.35150
Feb 27, 20257.237.237.237.237.23-
Feb 26, 20257.157.157.157.157.15300
Feb 25, 20256.926.926.926.926.92-
Feb 24, 20256.786.896.786.896.893,000
Feb 21, 20256.796.796.796.796.79-
Feb 20, 20256.746.816.746.816.81250
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, 20256.366.366.366.366.36-
Feb 13, 20256.476.476.476.476.47-
Feb 12, 20256.426.426.426.426.42-
Feb 11, 20256.186.306.186.306.304,000
Feb 10, 20256.366.366.296.296.292,272
Feb 7, 20256.886.946.406.406.401,402
Feb 6, 20256.586.856.586.856.85374
Feb 5, 20256.516.516.516.516.51-
Feb 4, 20256.516.516.516.516.51-
Feb 3, 20256.446.446.446.446.44-
Jan 31, 20256.596.596.576.576.57100
Jan 30, 20256.706.706.626.626.621,000
Jan 29, 20256.556.556.556.556.55-
Jan 28, 20256.516.516.466.466.46500
Jan 27, 20256.606.606.606.606.601,500
Jan 24, 20256.626.646.626.646.641,000
Jan 23, 20256.446.446.446.446.44-
Jan 22, 20256.566.566.456.456.451,000
Jan 21, 20256.556.556.556.556.55-
Jan 20, 20256.576.576.576.576.571,500
Jan 17, 20256.396.396.396.396.39-
Jan 16, 20256.466.526.466.526.522,500
Jan 15, 20256.446.506.406.506.501,000
Jan 14, 20256.316.316.316.316.31-
Jan 13, 20256.276.276.276.276.27-
Jan 10, 20256.226.226.226.226.22-
Jan 9, 20256.256.266.256.266.261,700
Jan 8, 20256.116.116.116.116.1185
Jan 7, 20256.036.036.026.026.02350
Jan 6, 20255.895.895.895.895.89-
Jan 3, 20255.915.915.915.915.91-
Jan 2, 20256.096.096.096.096.092
Dec 30, 20246.006.136.006.136.13300
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, 20246.076.076.076.076.07-
Dec 18, 20246.096.096.096.096.09-
Dec 17, 20246.256.256.256.256.25-
Dec 16, 20246.176.376.176.376.3750
Dec 13, 20246.086.086.086.086.08-
Dec 12, 20245.816.085.816.086.08500
Dec 11, 20245.765.765.765.765.76-
Dec 10, 20245.845.845.845.845.845
Dec 9, 20245.865.865.865.865.86-
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, 20245.725.725.725.725.72-
Dec 2, 20245.695.695.695.695.69-
Nov 29, 20245.685.715.685.715.7110
Nov 28, 20245.715.715.715.715.71-
Nov 27, 20245.675.675.675.675.67-
Nov 26, 20245.685.685.685.685.68-
Nov 25, 20245.915.915.915.915.9120
Nov 22, 20245.935.935.805.805.80100
Nov 21, 20245.995.995.995.995.99-
Nov 20, 20245.965.965.965.965.96-
Nov 19, 20246.066.066.066.066.06-
Nov 18, 20245.935.935.935.935.93-
Nov 15, 20246.016.086.016.086.082,000
Nov 14, 20245.955.955.955.955.95-
Nov 13, 20245.825.825.825.825.82-
Nov 12, 20245.795.845.795.815.811,000
Nov 11, 20245.725.725.725.725.72-
Nov 8, 20245.965.965.965.965.96-
Nov 7, 20245.715.715.715.715.71-
Nov 6, 20245.845.845.845.845.84-
Nov 5, 20245.745.745.745.745.74-
Nov 4, 20245.655.655.655.655.65-
Nov 1, 20245.575.575.575.575.57-
Oct 31, 20245.565.645.565.645.641,000
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, 20245.565.565.565.565.56-
Oct 24, 20245.615.615.615.615.61-
Oct 23, 20245.695.695.695.695.69-
Oct 22, 20245.755.755.755.755.75-
Oct 21, 20245.815.815.815.815.81-
Oct 18, 20245.795.795.795.795.79-
Oct 17, 20245.835.845.835.845.842,000
Oct 16, 20245.795.795.795.795.79-
Oct 15, 20245.815.815.815.815.81-
Oct 14, 20245.845.845.825.825.821,000
Oct 11, 20245.725.725.725.725.72-
Oct 10, 20245.295.295.295.295.29-
Oct 9, 20245.255.255.255.255.25-
Oct 8, 20245.135.135.135.135.13-
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, 20244.794.834.794.834.83220
Oct 1, 20245.035.034.824.824.82500
Sep 30, 20245.115.115.115.115.11-
Sep 27, 20245.135.135.135.135.13-
Sep 26, 20244.975.114.975.115.111,000
Sep 25, 20244.854.854.854.854.85-
Sep 24, 20244.874.874.874.874.87-
Sep 23, 20244.934.934.874.874.872,050
Sep 20, 20244.904.904.904.904.90-
Sep 19, 20245.015.015.015.015.01-
Sep 18, 20244.864.864.864.864.86-
Sep 17, 20244.874.874.874.874.87-
Sep 16, 20244.854.854.854.854.85-
Sep 13, 20244.854.854.854.854.85-
Sep 12, 20244.834.884.834.884.882
Sep 11, 20244.734.834.734.834.831,000
Sep 10, 20244.794.794.794.794.79-
Sep 9, 20244.784.904.784.904.901,536
Sep 6, 20244.894.894.894.894.89-
Sep 5, 20244.864.864.864.864.86-
Sep 4, 20244.824.824.824.824.82-
Sep 3, 20245.025.025.025.025.02-
Sep 2, 20245.045.065.045.065.062,500
Aug 30, 20244.914.914.914.914.91-
Aug 29, 20244.934.934.934.934.93-
Aug 28, 20244.954.974.954.974.9740
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, 20244.854.854.854.854.85-
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, 20244.764.764.764.764.76-
Aug 9, 20244.734.734.734.734.73-
Aug 8, 20244.684.684.684.684.68-
Aug 7, 20244.674.674.674.674.67-
Aug 6, 20244.714.714.714.714.71-
Aug 5, 20244.744.744.744.744.74-
Aug 2, 20245.055.054.974.974.97100
Aug 1, 20245.385.385.385.385.38-
Jul 31, 20245.535.535.535.535.53-
Jul 30, 20245.375.375.375.375.37-
Jul 29, 20245.415.415.415.415.41-
Jul 26, 20245.415.415.415.415.41-
Jul 25, 20245.445.445.445.445.44-
Jul 24, 20245.395.405.395.405.40500
Jul 23, 20245.565.565.565.565.56-
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, 20245.065.315.065.315.312,045
Jul 5, 20245.115.115.115.115.11-
Jul 4, 20245.035.125.035.125.122,050
Jul 3, 20244.874.874.874.874.87-
Jul 2, 20244.964.964.874.874.87100
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, 20244.554.644.554.644.64500
Jun 19, 20244.564.564.564.564.56-
Jun 18, 20244.454.504.454.504.5050
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, 20244.724.904.724.904.9048
Jun 5, 20244.724.724.724.724.72-
Jun 4, 20244.824.824.784.784.782,016
Jun 3, 20244.964.964.964.964.962
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, 20244.724.884.724.884.882,079
May 27, 20244.734.814.734.814.811,250
May 24, 20244.684.684.684.684.68-
May 23, 20244.724.804.724.774.771,002
May 22, 20244.774.774.774.774.77-
May 21, 20244.794.804.794.804.803,713
May 20, 2024 0.3 Dividend
May 20, 20244.974.974.974.974.97-
May 17, 20245.065.345.065.345.042,501
May 16, 20244.945.174.945.174.88680
May 15, 20244.914.914.914.914.64-
May 14, 20244.684.684.684.684.42-
May 13, 20244.674.674.674.674.41-
May 10, 20244.684.684.684.684.41-
May 9, 20244.774.774.584.584.322,230

Related Tickers

UZC.F Axis Bank Limited
59.50
-0.83%
 
0I6.SG Banca Ifis
23.10
+1.58%
 
BKP.F Piraeus Financial Holdings S.A.
5.25
+3.75%
 
0RCS.IL Alpha Services and Holdings S.A.
0.5268
0.00%
 
8309.T Sumitomo Mitsui Trust Group, Inc.
3,490.00
+2.68%
 
BPM.F Banco BPM S.p.A.
10.00
+2.31%
 
BTPS.JK PT Bank BTPN Syariah Tbk
1,255.00
+1.21%
 
1658.HK PSBC
4.780
0.00%
 
ETE.AT National Bank of Greece S.A.
9.80
+3.51%
 
BBDC3.SA Banco Bradesco S.A.
13.26
-1.04%