Banca Monte dei Paschi di Siena S.p.A. (ETR:MPI0)
Germany · Delayed Price · Currency is EUR 7.50
-0.02 (-0.32%)
At close: Mar 27, 2026
ETR:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.60 | 7.63 | 7.50 | 7.50 | 7.50 | -0.32% | 72,397 |
| Mar 26, 2026 | 7.48 | 7.55 | 7.46 | 7.52 | 7.52 | -1.65% | 23,349 |
| Mar 25, 2026 | 7.51 | 7.65 | 7.50 | 7.65 | 7.65 | 5.04% | 49,502 |
| Mar 24, 2026 | 7.25 | 7.36 | 7.19 | 7.28 | 7.28 | -1.33% | 37,246 |
| Mar 23, 2026 | 6.92 | 7.38 | 6.87 | 7.38 | 7.38 | 4.41% | 56,150 |
| Mar 20, 2026 | 7.16 | 7.25 | 7.02 | 7.07 | 7.07 | 1.51% | 37,820 |
| Mar 19, 2026 | 7.11 | 7.11 | 6.93 | 6.96 | 6.96 | -3.65% | 82,364 |
| Mar 18, 2026 | 7.38 | 7.42 | 7.23 | 7.23 | 7.23 | 0.21% | 98,268 |
| Mar 17, 2026 | 7.10 | 7.25 | 7.09 | 7.21 | 7.21 | 1.95% | 49,188 |
| Mar 16, 2026 | 7.15 | 7.16 | 7.06 | 7.07 | 7.07 | -1.09% | 53,310 |
| Mar 13, 2026 | 7.05 | 7.20 | 7.00 | 7.15 | 7.15 | -0.28% | 104,547 |
| Mar 12, 2026 | 7.37 | 7.39 | 7.07 | 7.17 | 7.17 | -3.94% | 75,245 |
| Mar 11, 2026 | 7.46 | 7.57 | 7.43 | 7.47 | 7.47 | 0.76% | 234,889 |
| Mar 10, 2026 | 7.34 | 7.45 | 7.30 | 7.41 | 7.41 | 4.99% | 92,254 |
| Mar 9, 2026 | 6.89 | 7.11 | 6.87 | 7.06 | 7.06 | -1.44% | 103,563 |
| Mar 6, 2026 | 7.30 | 7.33 | 6.98 | 7.16 | 7.16 | -2.82% | 175,599 |
| Mar 5, 2026 | 7.53 | 7.53 | 7.33 | 7.37 | 7.37 | -3.04% | 122,730 |
| Mar 4, 2026 | 7.41 | 7.70 | 7.38 | 7.60 | 7.60 | -1.39% | 133,832 |
| Mar 3, 2026 | 7.94 | 7.94 | 7.67 | 7.71 | 7.71 | -5.02% | 141,338 |
| Mar 2, 2026 | 7.94 | 8.18 | 7.86 | 8.11 | 8.11 | -3.98% | 153,899 |
| Feb 27, 2026 | 8.96 | 9.00 | 8.33 | 8.45 | 8.45 | -5.74% | 140,033 |
| Feb 26, 2026 | 8.82 | 8.97 | 8.74 | 8.97 | 8.97 | 1.49% | 12,300 |
| Feb 25, 2026 | 8.56 | 8.83 | 8.56 | 8.83 | 8.83 | 4.35% | 25,663 |
| Feb 24, 2026 | 8.58 | 8.58 | 8.40 | 8.47 | 8.47 | -2.36% | 31,636 |
| Feb 23, 2026 | 8.78 | 8.80 | 8.65 | 8.67 | 8.67 | -0.97% | 31,810 |
| Feb 20, 2026 | 8.64 | 8.84 | 8.62 | 8.76 | 8.76 | 3.56% | 58,772 |
| Feb 19, 2026 | 8.61 | 8.74 | 8.45 | 8.45 | 8.45 | -0.98% | 30,672 |
| Feb 18, 2026 | 8.73 | 8.73 | 8.52 | 8.54 | 8.54 | 1.64% | 51,150 |
| Feb 17, 2026 | 8.18 | 8.51 | 8.18 | 8.40 | 8.40 | 1.82% | 35,281 |
| Feb 16, 2026 | 8.29 | 8.39 | 8.25 | 8.25 | 8.25 | -0.15% | 21,019 |
| Feb 13, 2026 | 8.33 | 8.40 | 8.16 | 8.26 | 8.26 | -0.78% | 39,641 |
| Feb 12, 2026 | 8.59 | 8.70 | 8.33 | 8.33 | 8.33 | -2.14% | 52,301 |
| Feb 11, 2026 | 8.81 | 8.81 | 8.40 | 8.51 | 8.51 | -3.06% | 106,280 |
| Feb 10, 2026 | 8.90 | 8.98 | 8.75 | 8.78 | 8.78 | -4.79% | 53,930 |
| Feb 9, 2026 | 9.00 | 9.22 | 8.96 | 9.22 | 9.22 | 2.64% | 72,835 |
| Feb 6, 2026 | 8.81 | 8.98 | 8.80 | 8.98 | 8.98 | 0.82% | 16,690 |
| Feb 5, 2026 | 9.17 | 9.20 | 8.80 | 8.91 | 8.91 | -2.00% | 34,817 |
| Feb 4, 2026 | 9.04 | 9.25 | 9.03 | 9.09 | 9.09 | 1.46% | 55,044 |
| Feb 3, 2026 | 9.15 | 9.16 | 8.93 | 8.96 | 8.96 | -0.53% | 48,851 |
| Feb 2, 2026 | 8.69 | 9.02 | 8.67 | 9.01 | 9.01 | 2.55% | 20,353 |
| Jan 30, 2026 | 8.73 | 8.79 | 8.71 | 8.79 | 8.79 | 1.58% | 5,110 |
| Jan 29, 2026 | 8.66 | 8.81 | 8.65 | 8.65 | 8.65 | -0.14% | 20,155 |
| Jan 28, 2026 | 8.80 | 8.80 | 8.66 | 8.66 | 8.66 | -0.99% | 16,115 |
| Jan 27, 2026 | 8.70 | 8.79 | 8.70 | 8.75 | 8.75 | 0.63% | 7,551 |
| Jan 26, 2026 | 8.69 | 8.76 | 8.67 | 8.69 | 8.69 | 1.15% | 20,452 |
| Jan 23, 2026 | 8.84 | 8.84 | 8.59 | 8.59 | 8.59 | -3.92% | 16,539 |
| Jan 22, 2026 | 8.87 | 8.98 | 8.84 | 8.94 | 8.94 | 1.82% | 50,531 |
| Jan 21, 2026 | 8.81 | 8.81 | 8.62 | 8.78 | 8.78 | -0.44% | 28,815 |
| Jan 20, 2026 | 8.89 | 9.09 | 8.77 | 8.82 | 8.82 | -0.31% | 27,101 |
| Jan 19, 2026 | 8.62 | 8.96 | 8.62 | 8.85 | 8.85 | 0.41% | 38,634 |