Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy flag Italy · Delayed Price · Currency is EUR
7.08
+0.05 (0.75%)
Oct 24, 2025, 5:37 PM CET

BIT:BMPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257.077.137.037.087.080.71%13,630,231
Oct 23, 20257.047.087.017.037.03-0.14%12,375,853
Oct 22, 20257.077.106.957.047.04-0.28%17,501,037
Oct 21, 20257.147.317.037.067.06-0.56%27,780,370
Oct 20, 20257.127.177.067.107.101.72%17,722,187
Oct 17, 20256.907.086.846.986.98-1.83%37,111,593
Oct 16, 20257.207.216.997.117.110.14%20,917,764
Oct 15, 20257.327.337.107.107.10-2.20%18,903,222
Oct 14, 20257.237.287.127.267.26-0.68%18,151,616
Oct 13, 20257.217.337.217.317.311.53%12,290,192
Oct 10, 20257.277.377.197.207.20-1.10%18,829,061
Oct 9, 20257.347.347.247.287.28-0.68%21,585,884
Oct 8, 20257.347.417.247.337.330.27%30,699,708
Oct 7, 20257.437.447.307.317.31-1.75%24,432,482
Oct 6, 20257.527.577.387.447.44-1.33%45,382,831
Oct 3, 20257.697.697.507.547.54-0.92%45,102,276
Oct 2, 20257.807.807.617.617.61-1.93%26,073,407
Oct 1, 20257.537.787.457.767.762.92%47,158,108
Sep 30, 20257.657.697.497.547.54-0.79%123,390,657
Sep 29, 20257.767.777.597.607.60-1.68%26,431,704
Sep 26, 20257.757.837.617.737.730.39%24,895,989
Sep 25, 20257.787.847.697.707.70-1.53%23,779,412
Sep 24, 20257.967.967.777.827.82-2.01%28,144,279
Sep 23, 20257.948.177.917.987.980.50%31,742,046
Sep 22, 20257.957.987.847.947.94-0.50%20,486,287
Sep 19, 20258.118.127.957.987.98-1.36%45,652,572
Sep 18, 20258.138.308.048.098.090.50%31,440,270
Sep 17, 20258.178.247.918.058.05-1.35%37,089,548
Sep 16, 20258.288.338.138.168.16-2.97%56,398,480
Sep 15, 20258.458.508.318.418.410.48%38,836,536
Sep 12, 20258.148.408.078.378.373.59%47,197,150
Sep 11, 20257.958.217.858.088.082.02%46,246,517
Sep 10, 20257.858.037.807.927.921.15%41,085,692
Sep 9, 20257.567.857.537.837.836.24%64,034,142
Sep 8, 20257.347.417.287.377.370.55%21,862,191
Sep 5, 20257.307.387.197.337.330.27%29,819,089
Sep 4, 20257.497.517.187.317.31-2.27%49,931,146
Sep 3, 20257.747.757.477.487.48-1.97%33,853,380
Sep 2, 20257.877.887.607.637.63-3.05%30,241,557
Sep 1, 20257.887.967.847.877.870.38%7,706,528
Aug 29, 20257.907.917.817.847.84-1.51%14,114,470
Aug 28, 20258.038.087.907.967.96-10,408,506
Aug 27, 20258.168.197.847.967.96-2.69%26,685,902
Aug 26, 20258.318.318.148.188.18-2.27%19,680,457
Aug 25, 20258.368.588.308.378.370.84%27,624,792
Aug 22, 20258.138.348.088.308.302.09%20,129,459
Aug 21, 20258.228.278.028.138.13-1.09%21,171,320
Aug 20, 20258.268.328.198.228.22-0.60%8,699,733
Aug 19, 20258.238.378.208.278.271.35%19,479,050
Aug 18, 20258.268.268.048.168.16-0.37%12,027,775