Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy · Delayed Price · Currency is EUR 8.91
-0.14 (-1.53%)
At close: Feb 5, 2026
BIT:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.09 | 9.21 | 8.78 | 8.91 | 8.91 | -1.53% | 26,954,152 |
| Feb 4, 2026 | 9.01 | 9.28 | 8.98 | 9.04 | 9.04 | 1.15% | 33,545,670 |
| Feb 3, 2026 | 9.08 | 9.19 | 8.93 | 8.94 | 8.94 | -0.62% | 20,691,015 |
| Feb 2, 2026 | 8.69 | 9.06 | 8.66 | 9.00 | 9.00 | 3.01% | 21,060,089 |
| Jan 30, 2026 | 8.68 | 8.80 | 8.68 | 8.73 | 8.73 | 0.70% | 10,453,430 |
| Jan 29, 2026 | 8.67 | 8.81 | 8.62 | 8.67 | 8.67 | 0.18% | 11,673,630 |
| Jan 28, 2026 | 8.81 | 8.88 | 8.65 | 8.66 | 8.66 | -1.28% | 12,719,500 |
| Jan 27, 2026 | 8.74 | 8.81 | 8.66 | 8.77 | 8.77 | 0.85% | 14,040,830 |
| Jan 26, 2026 | 8.70 | 8.76 | 8.67 | 8.70 | 8.70 | 0.05% | 12,955,578 |
| Jan 23, 2026 | 8.90 | 8.90 | 8.64 | 8.69 | 8.69 | -2.85% | 19,295,149 |
| Jan 22, 2026 | 8.87 | 8.99 | 8.82 | 8.95 | 8.95 | 2.12% | 17,895,420 |
| Jan 21, 2026 | 8.83 | 8.84 | 8.60 | 8.76 | 8.76 | -1.08% | 19,265,230 |
| Jan 20, 2026 | 8.87 | 9.10 | 8.77 | 8.86 | 8.86 | -0.49% | 20,588,470 |
| Jan 19, 2026 | 8.68 | 8.96 | 8.61 | 8.90 | 8.90 | 0.93% | 24,324,210 |
| Jan 16, 2026 | 9.08 | 9.13 | 8.81 | 8.82 | 8.82 | -4.18% | 37,849,500 |
| Jan 15, 2026 | 9.35 | 9.35 | 9.17 | 9.20 | 9.20 | -1.55% | 22,805,474 |
| Jan 14, 2026 | 9.31 | 9.36 | 9.22 | 9.35 | 9.35 | 0.45% | 19,338,260 |
| Jan 13, 2026 | 9.27 | 9.38 | 9.21 | 9.31 | 9.31 | 1.31% | 28,996,544 |
| Jan 12, 2026 | 9.04 | 9.22 | 8.94 | 9.19 | 9.19 | 2.16% | 24,166,630 |
| Jan 9, 2026 | 8.99 | 9.09 | 8.94 | 8.99 | 8.99 | 0.71% | 14,177,890 |
| Jan 8, 2026 | 8.87 | 8.98 | 8.84 | 8.93 | 8.93 | -0.36% | 14,054,630 |
| Jan 7, 2026 | 9.06 | 9.09 | 8.91 | 8.96 | 8.96 | -0.94% | 20,201,459 |
| Jan 6, 2026 | 9.25 | 9.35 | 9.04 | 9.05 | 9.05 | -2.19% | 22,959,110 |
| Jan 5, 2026 | 9.45 | 9.45 | 9.21 | 9.25 | 9.25 | -1.08% | 26,057,940 |
| Jan 2, 2026 | 9.30 | 9.45 | 9.28 | 9.35 | 9.35 | 2.41% | 28,682,030 |
| Dec 30, 2025 | 8.92 | 9.17 | 8.89 | 9.13 | 9.13 | 2.63% | 26,059,150 |
| Dec 29, 2025 | 8.92 | 8.98 | 8.84 | 8.90 | 8.90 | 0.24% | 15,754,901 |
| Dec 23, 2025 | 8.78 | 8.91 | 8.74 | 8.88 | 8.88 | 0.68% | 13,954,130 |
| Dec 22, 2025 | 8.99 | 8.99 | 8.82 | 8.82 | 8.82 | -1.33% | 18,357,530 |
| Dec 19, 2025 | 8.85 | 8.94 | 8.82 | 8.93 | 8.93 | 1.53% | 43,536,080 |
| Dec 18, 2025 | 8.56 | 8.87 | 8.49 | 8.80 | 8.80 | 3.09% | 42,572,558 |
| Dec 17, 2025 | 8.48 | 8.58 | 8.46 | 8.54 | 8.54 | 1.03% | 18,418,110 |
| Dec 16, 2025 | 8.38 | 8.65 | 8.36 | 8.45 | 8.45 | 0.70% | 31,594,890 |
| Dec 15, 2025 | 8.21 | 8.42 | 8.18 | 8.39 | 8.39 | 2.74% | 29,134,440 |
| Dec 12, 2025 | 8.16 | 8.27 | 8.11 | 8.17 | 8.17 | 1.03% | 30,953,260 |
| Dec 11, 2025 | 7.96 | 8.11 | 7.88 | 8.08 | 8.08 | 1.20% | 24,724,542 |
| Dec 10, 2025 | 7.99 | 8.03 | 7.90 | 7.99 | 7.99 | -0.46% | 17,326,231 |
| Dec 9, 2025 | 7.93 | 8.07 | 7.90 | 8.02 | 8.02 | 1.27% | 28,841,899 |
| Dec 8, 2025 | 7.78 | 7.97 | 7.74 | 7.92 | 7.92 | 4.36% | 40,322,877 |
| 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 |