Banca Monte dei Paschi di Siena S.p.A. (ETR:MPI0)
Germany · Delayed Price · Currency is EUR 9.48
+0.01 (0.13%)
At close: May 13, 2026
ETR:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 9.52 | 9.54 | 9.37 | 9.48 | 9.48 | 0.13% | 35,749 |
| May 12, 2026 | 9.10 | 9.66 | 9.03 | 9.47 | 9.47 | 2.39% | 71,852 |
| May 11, 2026 | 9.33 | 9.39 | 9.25 | 9.25 | 9.25 | -0.64% | 103,716 |
| May 8, 2026 | 9.27 | 9.35 | 9.22 | 9.31 | 9.31 | 0.37% | 111,955 |
| May 7, 2026 | 9.46 | 9.48 | 9.27 | 9.28 | 9.28 | -1.32% | 139,047 |
| May 6, 2026 | 9.30 | 9.46 | 9.27 | 9.40 | 9.40 | 1.80% | 72,111 |
| May 5, 2026 | 8.89 | 9.28 | 8.89 | 9.23 | 9.23 | 3.53% | 74,387 |
| May 4, 2026 | 9.09 | 9.09 | 8.92 | 8.92 | 8.92 | -3.83% | 26,537 |
| Apr 30, 2026 | 8.97 | 9.27 | 8.94 | 9.27 | 9.27 | -0.11% | 85,326 |
| Apr 29, 2026 | 9.10 | 9.28 | 9.04 | 9.28 | 9.28 | 2.40% | 18,471 |
| Apr 28, 2026 | 9.13 | 9.20 | 9.07 | 9.07 | 9.07 | 0.78% | 15,375 |
| Apr 27, 2026 | 9.01 | 9.06 | 8.95 | 9.00 | 9.00 | 0.38% | 20,453 |
| Apr 24, 2026 | 8.97 | 9.05 | 8.94 | 8.96 | 8.96 | -1.68% | 38,688 |
| Apr 23, 2026 | 9.06 | 9.17 | 9.03 | 9.12 | 9.12 | 0.93% | 34,317 |
| Apr 22, 2026 | 9.17 | 9.17 | 8.94 | 9.03 | 9.03 | -0.88% | 39,690 |
| Apr 21, 2026 | 9.26 | 9.29 | 9.10 | 9.11 | 9.11 | 0.14% | 46,449 |
| Apr 20, 2026 | 9.17 | 9.22 | 9.10 | 9.10 | 9.10 | -0.79% | 51,947 |
| Apr 17, 2026 | 8.87 | 9.27 | 8.85 | 9.17 | 9.17 | 4.67% | 108,681 |
| Apr 16, 2026 | 8.86 | 8.98 | 8.76 | 8.76 | 8.76 | 1.74% | 119,204 |
| Apr 15, 2026 | 8.30 | 8.66 | 8.30 | 8.61 | 8.61 | 3.37% | 123,744 |
| Apr 14, 2026 | 8.17 | 8.33 | 8.13 | 8.33 | 8.33 | 3.09% | 31,223 |
| Apr 13, 2026 | 7.95 | 8.08 | 7.95 | 8.08 | 8.08 | -0.39% | 7,518 |
| Apr 10, 2026 | 7.96 | 8.14 | 7.96 | 8.11 | 8.11 | 2.40% | 234,599 |
| Apr 9, 2026 | 7.91 | 7.93 | 7.86 | 7.92 | 7.92 | 1.36% | 5,457 |
| Apr 8, 2026 | 7.78 | 7.93 | 7.76 | 7.82 | 7.82 | 6.07% | 34,478 |
| Apr 7, 2026 | 7.44 | 7.52 | 7.34 | 7.37 | 7.37 | -0.32% | 60,123 |
| Apr 2, 2026 | 7.45 | 7.45 | 7.32 | 7.39 | 7.39 | -2.95% | 34,172 |
| Apr 1, 2026 | 7.58 | 7.65 | 7.58 | 7.62 | 7.62 | 2.60% | 25,980 |
| Mar 31, 2026 | 7.41 | 7.45 | 7.38 | 7.43 | 7.43 | 0.49% | 32,501 |
| Mar 30, 2026 | 7.41 | 7.43 | 7.32 | 7.39 | 7.39 | -1.47% | 74,689 |
| 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 |