Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy · Delayed Price · Currency is EUR 7.59
-0.05 (-0.60%)
At close: Dec 5, 2025
BIT:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.67 | 7.68 | 7.54 | 7.59 | 7.59 | -0.60% | 21,031,517 |
| Dec 4, 2025 | 7.77 | 7.78 | 7.50 | 7.64 | 7.64 | -1.20% | 36,419,876 |
| Dec 3, 2025 | 7.65 | 7.85 | 7.64 | 7.73 | 7.73 | 1.36% | 41,702,252 |
| Dec 2, 2025 | 7.91 | 7.93 | 7.60 | 7.63 | 7.63 | -3.70% | 45,793,950 |
| Dec 1, 2025 | 8.01 | 8.07 | 7.83 | 7.92 | 7.92 | -2.87% | 42,839,040 |
| Nov 28, 2025 | 8.26 | 8.32 | 8.08 | 8.15 | 8.15 | -2.12% | 43,049,250 |
| Nov 27, 2025 | 8.70 | 8.77 | 8.11 | 8.33 | 8.33 | -4.56% | 78,879,010 |
| Nov 26, 2025 | 8.71 | 8.81 | 8.61 | 8.73 | 8.73 | 0.53% | 25,632,830 |
| Nov 25, 2025 | 8.38 | 8.69 | 8.34 | 8.68 | 8.68 | 3.64% | 27,636,760 |
| Nov 24, 2025 | 8.50 | 8.51 | 8.30 | 8.38 | 8.38 | -0.43% | 36,632,043 |
| Nov 21, 2025 | 8.34 | 8.50 | 8.31 | 8.41 | 8.41 | -1.49% | 24,379,270 |
| Nov 20, 2025 | 8.55 | 8.66 | 8.50 | 8.54 | 8.54 | 1.43% | 24,100,270 |
| Nov 19, 2025 | 8.44 | 8.50 | 8.29 | 8.42 | 8.42 | 0.13% | 34,507,310 |
| Nov 18, 2025 | 8.56 | 8.61 | 8.32 | 8.41 | 8.41 | -3.69% | 39,123,550 |
| Nov 17, 2025 | 8.72 | 8.88 | 8.68 | 8.73 | 8.73 | 0.54% | 31,195,410 |
| Nov 14, 2025 | 8.76 | 8.76 | 8.55 | 8.68 | 8.68 | -1.23% | 36,133,380 |
| Nov 13, 2025 | 8.70 | 8.90 | 8.65 | 8.79 | 8.79 | 2.00% | 43,328,060 |
| Nov 12, 2025 | 8.49 | 8.72 | 8.43 | 8.62 | 8.62 | 2.31% | 48,954,410 |
| Nov 11, 2025 | 8.29 | 8.48 | 8.24 | 8.43 | 8.43 | 2.98% | 45,039,830 |
| Nov 10, 2025 | 7.92 | 8.27 | 7.91 | 8.18 | 8.18 | 5.49% | 53,317,570 |
| Nov 7, 2025 | 7.72 | 7.81 | 7.56 | 7.76 | 7.76 | 4.44% | 55,384,290 |
| Nov 6, 2025 | 7.57 | 7.60 | 7.38 | 7.43 | 7.43 | -2.35% | 21,590,130 |
| Nov 5, 2025 | 7.54 | 7.62 | 7.51 | 7.60 | 7.60 | 0.05% | 19,106,320 |
| Nov 4, 2025 | 7.52 | 7.64 | 7.47 | 7.60 | 7.60 | 0.25% | 15,375,160 |
| Nov 3, 2025 | 7.56 | 7.72 | 7.56 | 7.58 | 7.58 | -0.04% | 14,967,130 |
| Oct 31, 2025 | 7.61 | 7.67 | 7.52 | 7.58 | 7.58 | -0.21% | 14,009,950 |
| Oct 30, 2025 | 7.64 | 7.70 | 7.56 | 7.60 | 7.60 | 0.25% | 26,441,830 |
| Oct 29, 2025 | 7.40 | 7.63 | 7.40 | 7.58 | 7.58 | 2.46% | 37,682,570 |
| Oct 28, 2025 | 7.35 | 7.44 | 7.29 | 7.40 | 7.40 | 1.18% | 20,057,320 |
| Oct 27, 2025 | 7.25 | 7.38 | 7.21 | 7.31 | 7.31 | 3.25% | 35,961,550 |
| Oct 24, 2025 | 7.07 | 7.13 | 7.03 | 7.08 | 7.08 | 0.75% | 13,630,230 |
| Oct 23, 2025 | 7.04 | 7.08 | 7.01 | 7.03 | 7.03 | -0.16% | 12,375,850 |
| Oct 22, 2025 | 7.07 | 7.10 | 6.95 | 7.04 | 7.04 | -0.27% | 17,501,030 |
| Oct 21, 2025 | 7.14 | 7.31 | 7.03 | 7.06 | 7.06 | -0.51% | 27,780,370 |
| Oct 20, 2025 | 7.12 | 7.17 | 7.06 | 7.10 | 7.10 | 1.68% | 17,722,180 |
| Oct 17, 2025 | 6.90 | 7.08 | 6.84 | 6.98 | 6.98 | -1.84% | 37,111,590 |
| Oct 16, 2025 | 7.20 | 7.21 | 6.99 | 7.11 | 7.11 | 0.15% | 20,917,760 |
| Oct 15, 2025 | 7.32 | 7.33 | 7.10 | 7.10 | 7.10 | -2.24% | 18,903,220 |
| Oct 14, 2025 | 7.23 | 7.28 | 7.12 | 7.26 | 7.26 | -0.59% | 18,151,610 |
| Oct 13, 2025 | 7.21 | 7.33 | 7.21 | 7.31 | 7.31 | 1.44% | 12,290,190 |
| Oct 10, 2025 | 7.27 | 7.37 | 7.19 | 7.20 | 7.20 | -1.09% | 18,829,060 |
| Oct 9, 2025 | 7.34 | 7.34 | 7.24 | 7.28 | 7.28 | -0.67% | 21,585,880 |
| Oct 8, 2025 | 7.34 | 7.41 | 7.24 | 7.33 | 7.33 | 0.21% | 30,699,700 |
| Oct 7, 2025 | 7.43 | 7.44 | 7.30 | 7.31 | 7.31 | -1.67% | 24,432,480 |
| Oct 6, 2025 | 7.52 | 7.57 | 7.38 | 7.44 | 7.44 | -1.41% | 45,382,830 |
| Oct 3, 2025 | 7.69 | 7.69 | 7.50 | 7.54 | 7.54 | -0.83% | 45,102,270 |
| Oct 2, 2025 | 7.80 | 7.80 | 7.61 | 7.61 | 7.61 | -1.98% | 26,073,400 |
| Oct 1, 2025 | 7.53 | 7.78 | 7.45 | 7.76 | 7.76 | 2.93% | 47,158,100 |
| Sep 30, 2025 | 7.65 | 7.69 | 7.49 | 7.54 | 7.54 | -0.76% | 123,390,600 |
| Sep 29, 2025 | 7.76 | 7.77 | 7.59 | 7.60 | 7.60 | -1.64% | 26,431,700 |