Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy · Delayed Price · Currency is EUR 8.08
+0.17 (2.08%)
Sep 11, 2025, 5:37 PM CET
BIT:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 7.30 | 7.38 | 7.19 | 7.33 | 7.33 | 0.27% | 29,819,089 |
| Sep 4, 2025 | 7.49 | 7.51 | 7.18 | 7.31 | 7.31 | -2.27% | 49,931,146 |
| Sep 3, 2025 | 7.74 | 7.75 | 7.47 | 7.48 | 7.48 | -1.97% | 33,853,380 |
| Sep 2, 2025 | 7.87 | 7.88 | 7.60 | 7.63 | 7.63 | -3.05% | 30,241,557 |
| Sep 1, 2025 | 7.88 | 7.96 | 7.84 | 7.87 | 7.87 | 0.38% | 7,706,528 |
| Aug 29, 2025 | 7.90 | 7.91 | 7.81 | 7.84 | 7.84 | -1.51% | 14,114,470 |
| Aug 28, 2025 | 8.03 | 8.08 | 7.90 | 7.96 | 7.96 | - | 10,408,506 |
| Aug 27, 2025 | 8.16 | 8.19 | 7.84 | 7.96 | 7.96 | -2.69% | 26,685,902 |
| Aug 26, 2025 | 8.31 | 8.31 | 8.14 | 8.18 | 8.18 | -2.27% | 19,680,457 |
| Aug 25, 2025 | 8.36 | 8.58 | 8.30 | 8.37 | 8.37 | 0.84% | 27,624,792 |
| Aug 22, 2025 | 8.13 | 8.34 | 8.08 | 8.30 | 8.30 | 2.09% | 20,129,459 |
| Aug 21, 2025 | 8.22 | 8.27 | 8.02 | 8.13 | 8.13 | -1.09% | 21,171,320 |
| Aug 20, 2025 | 8.26 | 8.32 | 8.19 | 8.22 | 8.22 | -0.60% | 8,699,733 |
| Aug 19, 2025 | 8.23 | 8.37 | 8.20 | 8.27 | 8.27 | 1.35% | 19,479,050 |
| Aug 18, 2025 | 8.26 | 8.26 | 8.04 | 8.16 | 8.16 | -0.37% | 12,027,775 |
| Aug 14, 2025 | 8.21 | 8.25 | 8.15 | 8.19 | 8.19 | 0.12% | 15,491,031 |
| Aug 13, 2025 | 8.06 | 8.18 | 8.03 | 8.18 | 8.18 | 1.49% | 15,945,128 |
| Aug 12, 2025 | 8.07 | 8.07 | 7.95 | 8.06 | 8.06 | - | 12,863,522 |
| Aug 11, 2025 | 8.10 | 8.11 | 7.95 | 8.06 | 8.06 | - | 11,839,182 |
| Aug 8, 2025 | 8.00 | 8.08 | 7.94 | 8.06 | 8.06 | 1.00% | 17,621,907 |
| Aug 7, 2025 | 7.95 | 7.99 | 7.80 | 7.98 | 7.98 | 1.53% | 20,674,602 |
| Aug 6, 2025 | 7.60 | 7.93 | 7.51 | 7.86 | 7.86 | 5.08% | 41,136,230 |
| Aug 5, 2025 | 7.66 | 7.67 | 7.46 | 7.48 | 7.48 | -1.32% | 14,239,373 |
| Aug 4, 2025 | 7.36 | 7.60 | 7.34 | 7.58 | 7.58 | 3.69% | 16,434,964 |
| 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 |