Banca Monte dei Paschi di Siena S.p.A. (ETR:MPI0)
Germany · Delayed Price · Currency is EUR 8.22
-0.14 (-1.63%)
At close: Nov 28, 2025
ETR:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 7.09 | 7.13 | 7.04 | 7.09 | 7.09 | 1.21% | 6,628 |
| Oct 23, 2025 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -1.16% | 9,492 |
| Oct 22, 2025 | 7.00 | 7.08 | 6.98 | 7.08 | 7.08 | -0.42% | 6,787 |
| Oct 21, 2025 | 7.29 | 7.32 | 7.04 | 7.11 | 7.11 | -0.41% | 16,071 |
| Oct 20, 2025 | 7.10 | 7.16 | 7.10 | 7.14 | 7.14 | 2.00% | 6,279 |
| Oct 17, 2025 | 6.95 | 7.03 | 6.86 | 7.00 | 7.00 | -1.21% | 46,092 |
| Oct 16, 2025 | 7.05 | 7.13 | 7.05 | 7.09 | 7.09 | -0.51% | 3,720 |
| Oct 15, 2025 | 7.28 | 7.28 | 7.12 | 7.12 | 7.12 | -1.95% | 2,568 |
| Oct 14, 2025 | 7.17 | 7.28 | 7.13 | 7.27 | 7.27 | -0.01% | 3,322 |
| Oct 13, 2025 | 7.27 | 7.30 | 7.27 | 7.27 | 7.27 | 0.12% | 17,265 |
| Oct 10, 2025 | 7.30 | 7.37 | 7.19 | 7.26 | 7.26 | -0.33% | 16,310 |
| Oct 9, 2025 | 7.30 | 7.30 | 7.25 | 7.28 | 7.28 | -0.48% | 12,384 |
| Oct 8, 2025 | 7.33 | 7.35 | 7.27 | 7.32 | 7.32 | -0.76% | 29,950 |
| Oct 7, 2025 | 7.39 | 7.43 | 7.35 | 7.37 | 7.37 | -0.89% | 3,921 |
| Oct 6, 2025 | 7.52 | 7.53 | 7.40 | 7.44 | 7.44 | -1.46% | 16,292 |
| Oct 3, 2025 | 7.67 | 7.67 | 7.54 | 7.55 | 7.55 | -1.26% | 11,445 |
| Oct 2, 2025 | 7.76 | 7.76 | 7.63 | 7.64 | 7.64 | -1.25% | 5,531 |
| Oct 1, 2025 | 7.46 | 7.74 | 7.46 | 7.74 | 7.74 | 3.42% | 13,195 |
| Sep 30, 2025 | 7.65 | 7.68 | 7.49 | 7.49 | 7.49 | -1.93% | 26,481 |
| Sep 29, 2025 | 7.75 | 7.75 | 7.60 | 7.63 | 7.63 | -1.98% | 15,015 |
| Sep 26, 2025 | 7.72 | 7.81 | 7.65 | 7.79 | 7.79 | 1.27% | 6,036 |
| Sep 25, 2025 | 7.79 | 7.79 | 7.69 | 7.69 | 7.69 | 0.12% | 21,310 |
| Sep 24, 2025 | 7.94 | 7.94 | 7.68 | 7.68 | 7.68 | -4.41% | 16,237 |
| Sep 23, 2025 | 8.00 | 8.16 | 8.00 | 8.03 | 8.03 | 0.69% | 28,798 |
| Sep 22, 2025 | 7.94 | 7.98 | 7.82 | 7.98 | 7.98 | -0.42% | 9,400 |