Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy · Delayed Price · Currency is EUR 8.57
-0.06 (-0.64%)
May 21, 2026, 5:36 PM CET
BIT:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.62 | 8.68 | 8.54 | 8.57 | 8.57 | -0.64% | 21,128,110 |
| May 20, 2026 | 8.59 | 8.66 | 8.47 | 8.62 | 8.62 | 0.50% | 21,042,580 |
| May 19, 2026 | 8.66 | 8.92 | 8.56 | 8.58 | 8.58 | -0.64% | 28,008,110 |
| May 18, 2026 | 8.58 | 8.74 | 8.44 | 8.63 | 8.63 | -7.89% | 43,463,760 |
| May 15, 2026 | 9.38 | 9.47 | 9.30 | 9.37 | 8.51 | -0.99% | 36,564,240 |
| May 14, 2026 | 9.56 | 9.63 | 9.43 | 9.47 | 8.60 | -0.23% | 32,830,490 |
| May 13, 2026 | 9.58 | 9.61 | 9.37 | 9.49 | 8.62 | 0.21% | 33,031,480 |
| May 12, 2026 | 9.40 | 9.69 | 9.02 | 9.47 | 8.60 | 1.47% | 88,331,740 |
| May 11, 2026 | 9.36 | 9.40 | 9.27 | 9.33 | 8.47 | -0.02% | 18,675,820 |
| May 8, 2026 | 9.24 | 9.37 | 9.21 | 9.33 | 8.48 | 0.38% | 18,487,940 |
| May 7, 2026 | 9.47 | 9.50 | 9.25 | 9.30 | 8.44 | -0.70% | 26,059,000 |
| May 6, 2026 | 9.23 | 9.47 | 9.22 | 9.36 | 8.50 | 1.56% | 55,764,060 |
| May 5, 2026 | 8.89 | 9.30 | 8.86 | 9.22 | 8.37 | 3.58% | 48,027,470 |
| May 4, 2026 | 9.12 | 9.13 | 8.90 | 8.90 | 8.08 | -1.68% | 18,617,540 |
| Apr 30, 2026 | 8.98 | 9.05 | 8.93 | 9.05 | 8.22 | -0.22% | 17,994,900 |
| Apr 29, 2026 | 9.10 | 9.12 | 9.01 | 9.07 | 8.24 | -0.31% | 13,007,010 |
| Apr 28, 2026 | 9.06 | 9.20 | 9.06 | 9.10 | 8.26 | 0.80% | 21,965,310 |
| Apr 27, 2026 | 9.00 | 9.07 | 8.93 | 9.03 | 8.20 | 0.41% | 13,812,320 |
| Apr 24, 2026 | 9.00 | 9.05 | 8.91 | 8.99 | 8.17 | -1.20% | 21,146,630 |
| Apr 23, 2026 | 9.01 | 9.17 | 9.00 | 9.10 | 8.26 | 0.22% | 19,457,100 |
| Apr 22, 2026 | 9.18 | 9.20 | 8.92 | 9.08 | 8.25 | -0.30% | 22,509,010 |
| Apr 21, 2026 | 9.24 | 9.31 | 9.09 | 9.11 | 8.27 | -0.30% | 32,575,710 |
| Apr 20, 2026 | 9.00 | 9.26 | 9.00 | 9.13 | 8.30 | -0.29% | 40,472,750 |
| Apr 17, 2026 | 8.80 | 9.24 | 8.80 | 9.16 | 8.32 | 4.17% | 74,992,330 |
| Apr 16, 2026 | 8.85 | 8.99 | 8.73 | 8.79 | 7.99 | 2.17% | 62,916,750 |
| Apr 15, 2026 | 8.31 | 8.70 | 8.29 | 8.61 | 7.82 | 4.67% | 68,545,000 |
| Apr 14, 2026 | 8.19 | 8.25 | 8.10 | 8.22 | 7.47 | 2.02% | 26,575,520 |
| Apr 13, 2026 | 7.94 | 8.09 | 7.92 | 8.06 | 7.32 | -0.25% | 23,333,620 |
| Apr 10, 2026 | 7.96 | 8.17 | 7.91 | 8.08 | 7.34 | 1.84% | 30,913,970 |
| Apr 9, 2026 | 7.86 | 7.94 | 7.85 | 7.93 | 7.21 | 0.72% | 21,791,840 |
| Apr 8, 2026 | 7.79 | 7.98 | 7.74 | 7.88 | 7.15 | 7.01% | 48,522,140 |
| Apr 7, 2026 | 7.40 | 7.52 | 7.33 | 7.36 | 6.69 | -0.46% | 21,902,440 |
| Apr 2, 2026 | 7.40 | 7.48 | 7.30 | 7.40 | 6.72 | -2.77% | 23,777,880 |
| Apr 1, 2026 | 7.59 | 7.66 | 7.56 | 7.61 | 6.91 | 2.41% | 29,732,440 |
| Mar 31, 2026 | 7.44 | 7.46 | 7.37 | 7.43 | 6.75 | -0.04% | 23,523,980 |
| Mar 30, 2026 | 7.48 | 7.48 | 7.30 | 7.43 | 6.75 | -0.89% | 23,221,140 |
| Mar 27, 2026 | 7.56 | 7.67 | 7.48 | 7.50 | 6.81 | 0.08% | 36,429,150 |
| Mar 26, 2026 | 7.49 | 7.58 | 7.46 | 7.49 | 6.80 | -1.25% | 32,386,750 |
| Mar 25, 2026 | 7.45 | 7.63 | 7.44 | 7.59 | 6.89 | 3.31% | 46,540,510 |
| Mar 24, 2026 | 7.21 | 7.37 | 7.15 | 7.34 | 6.67 | 1.23% | 33,802,940 |
| Mar 23, 2026 | 6.94 | 7.48 | 6.85 | 7.25 | 6.59 | 2.68% | 41,359,390 |
| Mar 20, 2026 | 7.07 | 7.25 | 7.01 | 7.07 | 6.42 | 1.41% | 49,890,180 |
| Mar 19, 2026 | 7.12 | 7.17 | 6.92 | 6.97 | 6.33 | -3.77% | 36,178,340 |
| Mar 18, 2026 | 7.35 | 7.42 | 7.22 | 7.24 | 6.58 | 0.30% | 21,536,820 |
| Mar 17, 2026 | 7.09 | 7.28 | 7.07 | 7.22 | 6.56 | 2.06% | 17,910,790 |
| Mar 16, 2026 | 7.15 | 7.20 | 7.06 | 7.07 | 6.42 | -0.91% | 17,997,060 |
| Mar 13, 2026 | 7.06 | 7.22 | 6.99 | 7.14 | 6.48 | -0.32% | 21,511,990 |
| Mar 12, 2026 | 7.40 | 7.41 | 7.06 | 7.16 | 6.50 | -4.33% | 38,976,220 |
| Mar 11, 2026 | 7.35 | 7.60 | 7.28 | 7.48 | 6.80 | 1.22% | 49,822,050 |
| Mar 10, 2026 | 7.34 | 7.45 | 7.27 | 7.39 | 6.72 | 4.95% | 36,522,600 |