Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy · Delayed Price · Currency is EUR 8.68
-0.11 (-1.23%)
Nov 14, 2025, 5:36 PM CET
BIT:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.76 | 8.76 | 8.55 | 8.68 | 8.68 | -1.25% | 36,133,381 |
| Nov 13, 2025 | 8.70 | 8.90 | 8.65 | 8.79 | 8.79 | 1.97% | 43,328,065 |
| Nov 12, 2025 | 8.49 | 8.72 | 8.43 | 8.62 | 8.62 | 2.25% | 48,954,410 |
| Nov 11, 2025 | 8.29 | 8.48 | 8.24 | 8.43 | 8.43 | 3.06% | 45,039,835 |
| Nov 10, 2025 | 7.92 | 8.27 | 7.91 | 8.18 | 8.18 | 5.41% | 53,317,572 |
| Nov 7, 2025 | 7.72 | 7.81 | 7.55 | 7.76 | 7.76 | 4.44% | 55,384,296 |
| Nov 6, 2025 | 7.57 | 7.60 | 7.38 | 7.43 | 7.43 | -2.24% | 21,590,134 |
| Nov 5, 2025 | 7.54 | 7.62 | 7.51 | 7.60 | 7.60 | - | 19,106,321 |
| Nov 4, 2025 | 7.52 | 7.64 | 7.47 | 7.60 | 7.60 | 0.26% | 15,375,166 |
| Nov 3, 2025 | 7.56 | 7.72 | 7.56 | 7.58 | 7.58 | - | 14,967,133 |
| Oct 31, 2025 | 7.61 | 7.67 | 7.52 | 7.58 | 7.58 | -0.26% | 14,009,956 |
| Oct 30, 2025 | 7.64 | 7.70 | 7.56 | 7.60 | 7.60 | 0.26% | 26,441,838 |
| Oct 29, 2025 | 7.40 | 7.63 | 7.40 | 7.58 | 7.58 | 2.43% | 37,682,570 |
| Oct 28, 2025 | 7.35 | 7.44 | 7.29 | 7.40 | 7.40 | 1.23% | 20,057,320 |
| Oct 27, 2025 | 7.25 | 7.38 | 7.21 | 7.31 | 7.31 | 3.25% | 35,961,557 |
| Oct 24, 2025 | 7.07 | 7.13 | 7.03 | 7.08 | 7.08 | 0.71% | 13,630,231 |
| Oct 23, 2025 | 7.04 | 7.08 | 7.01 | 7.03 | 7.03 | -0.14% | 12,375,853 |
| Oct 22, 2025 | 7.07 | 7.10 | 6.95 | 7.04 | 7.04 | -0.28% | 17,501,037 |
| Oct 21, 2025 | 7.14 | 7.31 | 7.03 | 7.06 | 7.06 | -0.56% | 27,780,370 |
| Oct 20, 2025 | 7.12 | 7.17 | 7.06 | 7.10 | 7.10 | 1.72% | 17,722,187 |
| Oct 17, 2025 | 6.90 | 7.08 | 6.84 | 6.98 | 6.98 | -1.83% | 37,111,593 |
| Oct 16, 2025 | 7.20 | 7.21 | 6.99 | 7.11 | 7.11 | 0.14% | 20,917,764 |
| Oct 15, 2025 | 7.32 | 7.33 | 7.10 | 7.10 | 7.10 | -2.20% | 18,903,222 |
| Oct 14, 2025 | 7.23 | 7.28 | 7.12 | 7.26 | 7.26 | -0.68% | 18,151,616 |
| Oct 13, 2025 | 7.21 | 7.33 | 7.21 | 7.31 | 7.31 | 1.53% | 12,290,192 |
| Oct 10, 2025 | 7.27 | 7.37 | 7.19 | 7.20 | 7.20 | -1.10% | 18,829,061 |
| Oct 9, 2025 | 7.34 | 7.34 | 7.24 | 7.28 | 7.28 | -0.68% | 21,585,884 |
| Oct 8, 2025 | 7.34 | 7.41 | 7.24 | 7.33 | 7.33 | 0.27% | 30,699,708 |
| Oct 7, 2025 | 7.43 | 7.44 | 7.30 | 7.31 | 7.31 | -1.75% | 24,432,482 |
| Oct 6, 2025 | 7.52 | 7.57 | 7.38 | 7.44 | 7.44 | -1.33% | 45,382,831 |
| Oct 3, 2025 | 7.69 | 7.69 | 7.50 | 7.54 | 7.54 | -0.92% | 45,102,276 |
| Oct 2, 2025 | 7.80 | 7.80 | 7.61 | 7.61 | 7.61 | -1.93% | 26,073,407 |
| Oct 1, 2025 | 7.53 | 7.78 | 7.45 | 7.76 | 7.76 | 2.92% | 47,158,108 |
| Sep 30, 2025 | 7.65 | 7.69 | 7.49 | 7.54 | 7.54 | -0.79% | 123,390,657 |
| Sep 29, 2025 | 7.76 | 7.77 | 7.59 | 7.60 | 7.60 | -1.68% | 26,431,704 |
| Sep 26, 2025 | 7.75 | 7.83 | 7.61 | 7.73 | 7.73 | 0.39% | 24,895,989 |
| Sep 25, 2025 | 7.78 | 7.84 | 7.69 | 7.70 | 7.70 | -1.53% | 23,779,412 |
| Sep 24, 2025 | 7.96 | 7.96 | 7.77 | 7.82 | 7.82 | -2.01% | 28,144,279 |
| Sep 23, 2025 | 7.94 | 8.17 | 7.91 | 7.98 | 7.98 | 0.50% | 31,742,046 |
| Sep 22, 2025 | 7.95 | 7.98 | 7.84 | 7.94 | 7.94 | -0.50% | 20,486,287 |
| Sep 19, 2025 | 8.11 | 8.12 | 7.95 | 7.98 | 7.98 | -1.36% | 45,652,572 |
| Sep 18, 2025 | 8.13 | 8.30 | 8.04 | 8.09 | 8.09 | 0.50% | 31,440,270 |
| Sep 17, 2025 | 8.17 | 8.24 | 7.91 | 8.05 | 8.05 | -1.35% | 37,089,548 |
| Sep 16, 2025 | 8.28 | 8.33 | 8.13 | 8.16 | 8.16 | -2.97% | 56,398,480 |
| Sep 15, 2025 | 8.45 | 8.50 | 8.31 | 8.41 | 8.41 | 0.48% | 38,836,536 |
| Sep 12, 2025 | 8.14 | 8.40 | 8.07 | 8.37 | 8.37 | 3.59% | 47,197,150 |
| Sep 11, 2025 | 7.95 | 8.21 | 7.85 | 8.08 | 8.08 | 2.02% | 46,246,517 |
| Sep 10, 2025 | 7.85 | 8.03 | 7.80 | 7.92 | 7.92 | 1.15% | 41,085,692 |
| Sep 9, 2025 | 7.56 | 7.85 | 7.53 | 7.83 | 7.83 | 6.24% | 64,034,142 |
| Sep 8, 2025 | 7.34 | 7.41 | 7.28 | 7.37 | 7.37 | 0.55% | 21,862,191 |