Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy · Delayed Price · Currency is EUR 8.08
+0.15 (1.84%)
Apr 10, 2026, 5:36 PM CET
BIT:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.96 | 8.17 | 7.91 | 8.08 | 8.08 | 1.84% | 30,913,970 |
| Apr 9, 2026 | 7.86 | 7.94 | 7.85 | 7.93 | 7.93 | 0.72% | 21,791,840 |
| Apr 8, 2026 | 7.79 | 7.98 | 7.74 | 7.88 | 7.88 | 7.01% | 48,522,140 |
| Apr 7, 2026 | 7.40 | 7.52 | 7.33 | 7.36 | 7.36 | -0.46% | 21,902,447 |
| Apr 2, 2026 | 7.40 | 7.48 | 7.30 | 7.40 | 7.40 | -2.77% | 23,777,880 |
| Apr 1, 2026 | 7.59 | 7.66 | 7.56 | 7.61 | 7.61 | 2.41% | 29,732,440 |
| Mar 31, 2026 | 7.44 | 7.46 | 7.37 | 7.43 | 7.43 | -0.04% | 23,523,984 |
| Mar 30, 2026 | 7.48 | 7.48 | 7.30 | 7.43 | 7.43 | -0.89% | 23,221,144 |
| Mar 27, 2026 | 7.56 | 7.67 | 7.48 | 7.50 | 7.50 | 0.08% | 36,429,150 |
| Mar 26, 2026 | 7.49 | 7.58 | 7.46 | 7.49 | 7.49 | -1.25% | 32,386,750 |
| Mar 25, 2026 | 7.45 | 7.63 | 7.44 | 7.59 | 7.59 | 3.31% | 46,540,510 |
| Mar 24, 2026 | 7.21 | 7.37 | 7.15 | 7.34 | 7.34 | 1.23% | 33,802,940 |
| Mar 23, 2026 | 6.94 | 7.48 | 6.85 | 7.25 | 7.25 | 2.68% | 41,359,390 |
| Mar 20, 2026 | 7.07 | 7.25 | 7.01 | 7.07 | 7.07 | 1.41% | 49,890,182 |
| Mar 19, 2026 | 7.12 | 7.17 | 6.92 | 6.97 | 6.97 | -3.77% | 36,178,340 |
| Mar 18, 2026 | 7.35 | 7.42 | 7.22 | 7.24 | 7.24 | 0.30% | 21,536,820 |
| Mar 17, 2026 | 7.09 | 7.28 | 7.07 | 7.22 | 7.22 | 2.06% | 17,910,790 |
| Mar 16, 2026 | 7.15 | 7.20 | 7.06 | 7.07 | 7.07 | -0.91% | 17,997,060 |
| Mar 13, 2026 | 7.06 | 7.22 | 6.99 | 7.14 | 7.14 | -0.32% | 21,511,990 |
| Mar 12, 2026 | 7.40 | 7.41 | 7.06 | 7.16 | 7.16 | -4.33% | 38,976,222 |
| Mar 11, 2026 | 7.35 | 7.60 | 7.28 | 7.48 | 7.48 | 1.22% | 49,822,050 |
| Mar 10, 2026 | 7.34 | 7.45 | 7.27 | 7.39 | 7.39 | 4.95% | 36,522,600 |
| Mar 9, 2026 | 6.87 | 7.11 | 6.85 | 7.05 | 7.05 | -1.66% | 37,467,653 |
| Mar 6, 2026 | 7.31 | 7.37 | 6.97 | 7.16 | 7.16 | -2.74% | 56,396,820 |
| Mar 5, 2026 | 7.70 | 7.70 | 7.33 | 7.37 | 7.37 | -4.19% | 47,925,405 |
| Mar 4, 2026 | 7.53 | 7.71 | 7.36 | 7.69 | 7.69 | -1.20% | 65,864,990 |
| Mar 3, 2026 | 8.00 | 8.00 | 7.66 | 7.78 | 7.78 | -4.06% | 49,175,485 |
| Mar 2, 2026 | 7.95 | 8.19 | 7.85 | 8.11 | 8.11 | -2.27% | 42,268,530 |
| Feb 27, 2026 | 8.99 | 9.03 | 8.30 | 8.30 | 8.30 | -6.76% | 89,568,831 |
| Feb 26, 2026 | 8.83 | 8.96 | 8.74 | 8.90 | 8.90 | 0.75% | 25,125,130 |
| Feb 25, 2026 | 8.55 | 8.83 | 8.54 | 8.83 | 8.83 | 4.27% | 28,053,169 |
| Feb 24, 2026 | 8.61 | 8.65 | 8.38 | 8.47 | 8.47 | -2.24% | 28,007,620 |
| Feb 23, 2026 | 8.80 | 8.84 | 8.64 | 8.67 | 8.67 | -1.28% | 18,570,080 |
| Feb 20, 2026 | 8.55 | 8.88 | 8.55 | 8.78 | 8.78 | 2.98% | 38,419,604 |
| Feb 19, 2026 | 8.60 | 8.76 | 8.50 | 8.52 | 8.52 | -0.40% | 24,845,031 |
| Feb 18, 2026 | 8.68 | 8.84 | 8.49 | 8.56 | 8.56 | 1.54% | 38,076,130 |
| Feb 17, 2026 | 8.12 | 8.52 | 8.11 | 8.43 | 8.43 | 2.13% | 24,263,566 |
| Feb 16, 2026 | 8.28 | 8.38 | 8.24 | 8.25 | 8.25 | 0.71% | 14,798,400 |
| Feb 13, 2026 | 8.32 | 8.41 | 8.12 | 8.19 | 8.19 | -1.89% | 26,893,198 |
| Feb 12, 2026 | 8.55 | 8.70 | 8.32 | 8.35 | 8.35 | -1.80% | 25,018,480 |
| Feb 11, 2026 | 8.75 | 8.82 | 8.39 | 8.51 | 8.51 | -3.17% | 43,603,240 |
| Feb 10, 2026 | 8.92 | 9.04 | 8.71 | 8.78 | 8.78 | -3.45% | 56,424,510 |
| Feb 9, 2026 | 9.03 | 9.11 | 8.94 | 9.10 | 9.10 | 2.21% | 22,899,080 |
| Feb 6, 2026 | 8.88 | 8.96 | 8.71 | 8.90 | 8.90 | -0.07% | 17,757,260 |
| 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 |