Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy · Delayed Price · Currency is EUR 7.31
-0.15 (-2.06%)
Aug 1, 2025, 5:35 PM CET
BIT:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.40 | 7.50 | 7.22 | 7.31 | 7.31 | -2.14% | 15,373,788 |
| Jul 31, 2025 | 7.56 | 7.58 | 7.40 | 7.47 | 7.47 | -0.80% | 19,579,099 |
| Jul 30, 2025 | 7.35 | 7.53 | 7.28 | 7.53 | 7.53 | 2.87% | 24,317,612 |
| Jul 29, 2025 | 7.25 | 7.32 | 7.20 | 7.32 | 7.32 | 1.53% | 19,441,936 |
| Jul 28, 2025 | 7.22 | 7.32 | 7.15 | 7.21 | 7.21 | 0.28% | 17,644,284 |
| Jul 25, 2025 | 7.13 | 7.20 | 7.06 | 7.19 | 7.19 | 0.70% | 9,271,353 |
| Jul 24, 2025 | 7.32 | 7.32 | 7.04 | 7.14 | 7.14 | -1.38% | 14,929,344 |
| Jul 23, 2025 | 7.17 | 7.28 | 7.15 | 7.24 | 7.24 | 3.58% | 23,350,952 |
| Jul 22, 2025 | 6.97 | 7.05 | 6.94 | 6.99 | 6.99 | 0.14% | 8,388,298 |
| Jul 21, 2025 | 7.02 | 7.03 | 6.90 | 6.98 | 6.98 | -0.57% | 10,752,968 |
| Jul 18, 2025 | 6.99 | 7.03 | 6.96 | 7.02 | 7.02 | 1.01% | 7,305,221 |
| Jul 17, 2025 | 6.98 | 7.03 | 6.90 | 6.95 | 6.95 | 0.14% | 8,739,961 |
| Jul 16, 2025 | 6.94 | 6.99 | 6.89 | 6.94 | 6.94 | 0.29% | 10,258,849 |
| Jul 15, 2025 | 7.05 | 7.09 | 6.90 | 6.92 | 6.92 | -1.28% | 9,516,038 |
| Jul 14, 2025 | 6.81 | 7.05 | 6.78 | 7.01 | 7.01 | 1.45% | 15,504,809 |
| Jul 11, 2025 | 7.03 | 7.05 | 6.86 | 6.91 | 6.91 | -1.57% | 12,889,109 |
| Jul 10, 2025 | 7.20 | 7.21 | 7.02 | 7.02 | 7.02 | -2.50% | 15,928,196 |
| Jul 9, 2025 | 7.14 | 7.26 | 7.12 | 7.20 | 7.20 | 1.84% | 20,532,173 |
| Jul 8, 2025 | 7.10 | 7.15 | 7.06 | 7.07 | 7.07 | - | 15,440,252 |
| Jul 7, 2025 | 6.95 | 7.07 | 6.94 | 7.07 | 7.07 | 2.17% | 13,000,095 |
| Jul 4, 2025 | 7.01 | 7.11 | 6.87 | 6.92 | 6.92 | -1.98% | 12,074,125 |
| Jul 3, 2025 | 7.04 | 7.09 | 6.91 | 7.06 | 7.06 | 0.43% | 13,123,400 |
| Jul 2, 2025 | 7.07 | 7.10 | 6.98 | 7.03 | 7.03 | -0.28% | 15,949,208 |
| Jul 1, 2025 | 7.10 | 7.11 | 6.99 | 7.05 | 7.05 | -2.35% | 14,817,179 |
| Jun 30, 2025 | 7.11 | 7.25 | 7.04 | 7.22 | 7.22 | 1.55% | 10,613,409 |
| Jun 27, 2025 | 7.29 | 7.29 | 6.99 | 7.11 | 7.11 | -1.93% | 17,363,467 |
| Jun 26, 2025 | 7.41 | 7.44 | 7.20 | 7.25 | 7.25 | -1.36% | 13,116,650 |
| Jun 25, 2025 | 7.47 | 7.49 | 7.30 | 7.35 | 7.35 | -0.68% | 11,696,416 |
| Jun 24, 2025 | 7.19 | 7.43 | 7.10 | 7.40 | 7.40 | 7.09% | 27,149,824 |
| Jun 23, 2025 | 6.87 | 6.97 | 6.82 | 6.91 | 6.91 | 0.14% | 9,573,256 |
| Jun 20, 2025 | 6.77 | 7.00 | 6.75 | 6.90 | 6.90 | 1.92% | 22,134,476 |
| Jun 19, 2025 | 6.92 | 6.94 | 6.77 | 6.77 | 6.77 | -2.59% | 8,294,012 |
| Jun 18, 2025 | 6.97 | 7.02 | 6.90 | 6.95 | 6.95 | -0.57% | 6,667,917 |
| Jun 17, 2025 | 7.09 | 7.09 | 6.92 | 6.99 | 6.99 | -1.55% | 7,747,201 |
| Jun 16, 2025 | 7.03 | 7.16 | 7.03 | 7.10 | 7.10 | 1.28% | 9,766,986 |
| Jun 13, 2025 | 6.93 | 7.04 | 6.90 | 7.01 | 7.01 | -1.41% | 9,797,390 |
| Jun 12, 2025 | 7.04 | 7.15 | 6.93 | 7.11 | 7.11 | -0.14% | 9,762,070 |
| Jun 11, 2025 | 7.20 | 7.24 | 7.10 | 7.12 | 7.12 | -1.39% | 9,833,102 |
| Jun 10, 2025 | 7.32 | 7.32 | 7.20 | 7.22 | 7.22 | -1.37% | 7,634,551 |
| Jun 9, 2025 | 7.31 | 7.34 | 7.24 | 7.32 | 7.32 | 0.27% | 6,286,940 |
| Jun 6, 2025 | 7.27 | 7.32 | 7.21 | 7.30 | 7.30 | 0.41% | 9,674,636 |
| Jun 5, 2025 | 7.05 | 7.27 | 7.03 | 7.27 | 7.27 | 3.27% | 15,466,351 |
| Jun 4, 2025 | 7.32 | 7.33 | 7.04 | 7.04 | 7.04 | -3.43% | 18,390,435 |
| Jun 3, 2025 | 7.28 | 7.31 | 7.14 | 7.29 | 7.29 | - | 10,961,824 |
| Jun 2, 2025 | 7.25 | 7.38 | 7.21 | 7.29 | 7.29 | 0.28% | 9,453,321 |
| May 30, 2025 | 7.27 | 7.34 | 7.27 | 7.27 | 7.27 | -0.14% | 10,498,384 |
| May 29, 2025 | 7.30 | 7.35 | 7.20 | 7.28 | 7.28 | 0.69% | 12,123,067 |
| May 28, 2025 | 7.17 | 7.33 | 7.17 | 7.23 | 7.23 | 0.42% | 12,007,480 |
| May 27, 2025 | 7.20 | 7.24 | 7.12 | 7.20 | 7.20 | 0.14% | 11,625,128 |
| May 26, 2025 | 7.32 | 7.33 | 7.16 | 7.19 | 7.19 | -0.14% | 13,441,004 |