tiprankstipranks
Trending News
More News >
Banco BPM S.p.A. (GB:0RLA)
LSE:0RLA
UK Market

Banco BPM S.p.A. (0RLA) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
10.06
10.64
10.02
10.49
10.49
+3.60%
1,190,550
1.14
Jul 07, 2025
10.01
10.13
10.00
10.13
10.12
+1.05%
325,261
0.31
Jul 04, 2025
10.09
10.10
9.95
10.02
10.02
-0.79%
150,948
0.14
Jul 03, 2025
10.03
10.11
9.95
10.10
10.10
+0.95%
787,175
0.75
Jul 02, 2025
9.85
10.01
9.89
10.01
10.00
+1.84%
297,221
0.28
Jul 01, 2025
9.92
9.94
9.82
9.82
9.82
-0.89%
432,389
0.41
Jun 30, 2025
9.97
9.99
9.88
9.91
9.91
-0.64%
275,588
0.26
Jun 27, 2025
9.84
9.98
9.77
9.98
9.98
+0.89%
228,669
0.21
Jun 26, 2025
9.89
9.92
9.79
9.89
9.89
0.00%
195,724
0.18
Jun 25, 2025
9.95
9.97
9.81
9.89
9.89
-0.68%
278,990
0.25
Jun 24, 2025
9.72
9.98
9.81
9.96
9.96
+3.36%
1,397,329
1.22
Jun 23, 2025
9.78
9.79
9.56
9.63
9.63
-2.01%
1,390,347
1.13
Jun 20, 2025
9.90
10.00
9.75
9.83
9.83
+0.20%
614,041
0.50
Jun 19, 2025
10.11
10.08
9.81
9.81
9.81
-3.21%
499,641
0.41
Jun 18, 2025
10.02
10.16
10.04
10.14
10.14
+1.10%
622,237
0.51
Jun 17, 2025
10.04
10.04
9.84
10.03
10.02
-0.40%
117,005
0.10
Jun 16, 2025
9.96
10.11
9.95
10.07
10.06
+1.50%
146,648
0.12
Jun 13, 2025
10.03
9.92
9.78
9.92
9.92
-1.43%
183,543
0.15
Jun 12, 2025
10.07
10.10
9.93
10.06
10.06
+0.15%
217,507
0.18
Jun 11, 2025
10.13
10.15
9.97
10.05
10.04
-0.64%
123,820
0.10
Jun 10, 2025
10.35
10.42
10.11
10.11
10.11
-2.60%
516,630
0.42
Jun 09, 2025
10.33
10.42
10.31
10.38
10.38
+0.48%
161,122
0.13
Jun 06, 2025
10.31
10.42
10.32
10.33
10.33
-0.19%
637,442
0.51
Jun 05, 2025
10.14
10.35
10.12
10.35
10.35
+2.07%
340,869
0.25
Jun 04, 2025
10.18
10.24
10.06
10.14
10.14
-0.29%
346,870
0.25
Jun 03, 2025
10.12
10.19
9.97
10.17
10.17
+0.49%
1,271,612
0.92
Jun 02, 2025
10.12
10.19
10.03
10.12
10.12
+0.10%
91,372
0.06
May 30, 2025
10.12
10.16
10.03
10.11
10.11
-0.10%
172,799
0.12
May 29, 2025
10.20
10.21
10.07
10.12
10.12
+0.30%
722,106
0.48
May 28, 2025
9.89
10.24
9.91
10.09
10.09
+2.37%
451,314
0.30
May 27, 2025
9.84
9.87
9.79
9.86
9.86
+0.64%
5,201,402
3.58
May 23, 2025
10.03
10.08
9.61
9.80
9.80
-2.15%
241,856
0.16
May 22, 2025
9.94
10.04
9.91
10.02
10.02
-0.05%
163,597
0.11
May 21, 2025
9.98
10.16
10.01
10.02
10.02
+0.59%
190,023
0.13
May 20, 2025
9.95
9.98
9.84
9.96
9.96
+0.49%
93,173
0.06
May 19, 2025
10.47
9.97
9.73
9.91
9.91
+2.98%
258,125
0.17
May 16, 2025
10.23
10.26
10.16
10.23
9.62
+6.50%
89,861
0.06
May 15, 2025
10.32
10.30
10.07
10.20
9.60
+5.36%
243,786
0.15
May 14, 2025
10.31
10.43
10.28
10.29
9.68
+6.14%
2,140,713
1.38
May 13, 2025
10.39
10.52
10.23
10.30
9.69
+5.75%
296,090
0.19
May 12, 2025
10.19
10.40
10.18
10.34
9.74
+9.23%
15,661,310
12.00
May 09, 2025
9.85
10.15
9.90
10.06
9.47
+8.47%
15,471,740
14.32
May 08, 2025
9.84
9.90
9.75
9.85
9.27
+6.65%
278,251
0.26
May 07, 2025
9.85
9.88
9.74
9.81
9.24
+6.21%
212,718
0.19
May 06, 2025
9.95
9.95
9.78
9.82
9.24
+4.83%
198,491
0.18
May 02, 2025
9.77
10.02
9.75
9.93
9.35
+7.71%
855,941
0.79
May 01, 2025
9.79
9.79
9.79
9.79
9.22
+6.24%
0
0.00
Apr 30, 2025
10.00
10.05
9.62
9.79
9.22
+4.11%
1,035,245
0.97
Apr 29, 2025
9.91
10.07
9.70
9.99
9.41
+7.60%
23,040
0.02
Apr 28, 2025
9.71
9.96
9.77
9.87
9.29
+7.84%
55,926
0.05
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis