Banca Monte dei Paschi di Siena S.p.A. (ETR:MPI0)
Germany · Delayed Price · Currency is EUR 9.00
+0.06 (0.72%)
At close: Jan 9, 2026
ETR:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.96 | 9.07 | 8.96 | 9.00 | 9.00 | 0.72% | 19,995 |
| Jan 8, 2026 | 8.90 | 8.98 | 8.90 | 8.93 | 8.93 | -0.36% | 28,672 |
| Jan 7, 2026 | 8.99 | 9.09 | 8.88 | 8.97 | 8.97 | -1.15% | 40,945 |
| Jan 6, 2026 | 9.27 | 9.32 | 9.05 | 9.07 | 9.07 | -2.28% | 39,552 |
| Jan 5, 2026 | 9.41 | 9.41 | 9.22 | 9.28 | 9.28 | -0.71% | 22,256 |
| Jan 2, 2026 | 9.28 | 9.44 | 9.28 | 9.35 | 9.35 | 2.18% | 48,666 |
| Dec 30, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 2.95% | 12,258 |
| Dec 29, 2025 | 8.89 | 8.99 | 8.84 | 8.89 | 8.89 | 0.27% | 47,969 |
| Dec 23, 2025 | 8.79 | 8.89 | 8.76 | 8.86 | 8.86 | 0.42% | 14,000 |
| Dec 22, 2025 | 8.98 | 8.98 | 8.82 | 8.83 | 8.83 | -0.89% | 12,755 |
| Dec 19, 2025 | 8.86 | 8.92 | 8.86 | 8.90 | 8.90 | 0.64% | 31,839 |
| Dec 18, 2025 | 8.52 | 8.87 | 8.52 | 8.85 | 8.85 | 3.53% | 72,508 |
| Dec 17, 2025 | 8.49 | 8.56 | 8.49 | 8.55 | 8.55 | 0.89% | 25,622 |
| Dec 16, 2025 | 8.40 | 8.65 | 8.40 | 8.47 | 8.47 | 1.34% | 32,285 |
| Dec 15, 2025 | 8.23 | 8.41 | 8.21 | 8.36 | 8.36 | 2.33% | 20,084 |
| Dec 12, 2025 | 8.13 | 8.27 | 8.12 | 8.17 | 8.17 | 0.58% | 14,266 |
| Dec 11, 2025 | 7.92 | 8.12 | 7.92 | 8.12 | 8.12 | 2.20% | 12,796 |
| Dec 10, 2025 | 7.94 | 8.01 | 7.92 | 7.95 | 7.95 | -0.77% | 8,396 |
| Dec 9, 2025 | 7.97 | 8.07 | 7.91 | 8.01 | 8.01 | 0.79% | 36,963 |
| Dec 8, 2025 | 7.85 | 7.95 | 7.80 | 7.95 | 7.95 | 4.90% | 66,505 |
| Dec 5, 2025 | 7.58 | 7.67 | 7.55 | 7.57 | 7.57 | -0.03% | 42,193 |
| Dec 4, 2025 | 7.73 | 7.76 | 7.50 | 7.58 | 7.58 | -1.73% | 88,460 |
| Dec 3, 2025 | 7.69 | 7.85 | 7.69 | 7.71 | 7.71 | 1.01% | 44,487 |
| Dec 2, 2025 | 7.86 | 7.92 | 7.61 | 7.63 | 7.63 | -3.55% | 52,078 |
| Dec 1, 2025 | 7.92 | 7.97 | 7.84 | 7.91 | 7.91 | -3.70% | 53,175 |
| Nov 28, 2025 | 8.30 | 8.31 | 8.13 | 8.22 | 8.22 | -1.63% | 62,308 |
| Nov 27, 2025 | 8.73 | 8.76 | 8.15 | 8.35 | 8.35 | -4.14% | 35,978 |
| Nov 26, 2025 | 8.74 | 8.78 | 8.61 | 8.71 | 8.71 | 0.40% | 12,533 |
| Nov 25, 2025 | 8.38 | 8.69 | 8.37 | 8.68 | 8.68 | 3.64% | 11,523 |
| Nov 24, 2025 | 8.43 | 8.43 | 8.33 | 8.37 | 8.37 | 0.82% | 3,480 |
| Nov 21, 2025 | 8.36 | 8.47 | 8.31 | 8.31 | 8.31 | -3.10% | 2,270 |
| Nov 20, 2025 | 8.60 | 8.61 | 8.53 | 8.57 | 8.57 | 1.59% | 6,761 |
| Nov 19, 2025 | 8.43 | 8.48 | 8.38 | 8.44 | 8.44 | 0.60% | 9,973 |
| Nov 18, 2025 | 8.54 | 8.54 | 8.34 | 8.39 | 8.39 | -4.14% | 15,679 |
| Nov 17, 2025 | 8.85 | 8.88 | 8.70 | 8.75 | 8.75 | 0.88% | 26,995 |
| Nov 14, 2025 | 8.65 | 8.71 | 8.59 | 8.67 | 8.67 | -1.41% | 12,144 |
| Nov 13, 2025 | 8.75 | 8.87 | 8.67 | 8.80 | 8.80 | 3.51% | 41,567 |
| Nov 12, 2025 | 8.48 | 8.68 | 8.48 | 8.50 | 8.50 | 1.19% | 19,737 |
| Nov 11, 2025 | 8.35 | 8.47 | 8.35 | 8.40 | 8.40 | 2.58% | 26,449 |
| Nov 10, 2025 | 8.03 | 8.26 | 8.03 | 8.19 | 8.19 | 5.73% | 43,999 |
| Nov 7, 2025 | 7.71 | 7.80 | 7.58 | 7.75 | 7.75 | 2.99% | 44,564 |
| Nov 6, 2025 | 7.52 | 7.52 | 7.39 | 7.52 | 7.52 | -0.99% | 9,969 |
| Nov 5, 2025 | 7.53 | 7.62 | 7.53 | 7.60 | 7.60 | 0.20% | 4,106 |
| Nov 4, 2025 | 7.49 | 7.58 | 7.49 | 7.58 | 7.58 | -0.18% | 7,130 |
| Nov 3, 2025 | 7.59 | 7.71 | 7.59 | 7.59 | 7.59 | 0.34% | 7,724 |
| Oct 31, 2025 | 7.64 | 7.65 | 7.55 | 7.57 | 7.57 | -0.37% | 19,428 |
| Oct 30, 2025 | 7.64 | 7.70 | 7.60 | 7.60 | 7.60 | -0.30% | 9,054 |
| Oct 29, 2025 | 7.48 | 7.62 | 7.48 | 7.62 | 7.62 | 5.09% | 19,394 |
| Oct 28, 2025 | 7.34 | 7.42 | 7.25 | 7.25 | 7.25 | -1.43% | 17,397 |
| Oct 27, 2025 | 7.27 | 7.38 | 7.25 | 7.36 | 7.36 | 3.81% | 11,546 |