Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy · Delayed Price · Currency is EUR 7.07
+0.10 (1.41%)
At close: Mar 20, 2026
BIT:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |