Banca Monte dei Paschi di Siena S.p.A. (ETR:MPI0)
Germany · Delayed Price · Currency is EUR 8.98
-0.06 (-0.72%)
Last updated: Jun 3, 2026, 10:54 AM CET
ETR:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.99 | 8.99 | 8.98 | 8.98 | - | -1.28% | - |
| Jun 2, 2026 | 9.13 | 9.15 | 9.07 | 9.09 | 9.09 | 0.22% | 9,704 |
| Jun 1, 2026 | 9.19 | 9.19 | 9.06 | 9.07 | 9.07 | -1.72% | 18,172 |
| May 29, 2026 | 9.31 | 9.32 | 9.21 | 9.23 | 9.23 | 1.45% | 40,281 |
| May 28, 2026 | 8.93 | 9.10 | 8.93 | 9.10 | 9.10 | 2.55% | 33,446 |
| May 27, 2026 | 8.91 | 8.93 | 8.86 | 8.87 | 8.87 | -0.08% | 38,776 |
| May 26, 2026 | 8.78 | 8.88 | 8.78 | 8.88 | 8.88 | 0.74% | 8,404 |
| May 25, 2026 | 8.74 | 8.83 | 8.74 | 8.82 | 8.82 | 1.07% | 20,893 |
| May 22, 2026 | 8.57 | 8.75 | 8.56 | 8.72 | 8.72 | 2.68% | 50,986 |
| May 21, 2026 | 8.66 | 8.67 | 8.50 | 8.50 | 8.50 | -2.43% | 41,153 |
| May 20, 2026 | 8.62 | 8.71 | 8.50 | 8.71 | 8.71 | 1.40% | 18,515 |
| May 19, 2026 | 8.66 | 8.85 | 8.56 | 8.59 | 8.59 | 0.22% | 55,105 |
| May 18, 2026 | 8.57 | 8.73 | 8.44 | 8.57 | 8.57 | 1.00% | 93,613 |
| May 15, 2026 | 9.43 | 9.45 | 9.33 | 9.34 | 8.48 | -1.53% | 86,410 |
| May 14, 2026 | 9.59 | 9.59 | 9.43 | 9.49 | 8.61 | 0.05% | 138,382 |
| May 13, 2026 | 9.52 | 9.54 | 9.37 | 9.48 | 8.61 | 0.13% | 35,749 |
| May 12, 2026 | 9.10 | 9.66 | 9.03 | 9.47 | 8.60 | 2.39% | 71,852 |
| May 11, 2026 | 9.33 | 9.39 | 9.25 | 9.25 | 8.40 | -0.64% | 103,716 |
| May 8, 2026 | 9.27 | 9.35 | 9.22 | 9.31 | 8.45 | 0.37% | 111,955 |
| May 7, 2026 | 9.46 | 9.48 | 9.27 | 9.28 | 8.42 | -1.32% | 139,047 |
| May 6, 2026 | 9.30 | 9.46 | 9.27 | 9.40 | 8.53 | 1.80% | 72,111 |
| May 5, 2026 | 8.89 | 9.28 | 8.89 | 9.23 | 8.38 | 3.53% | 74,387 |
| May 4, 2026 | 9.09 | 9.09 | 8.92 | 8.92 | 8.10 | -3.83% | 26,537 |
| Apr 30, 2026 | 8.97 | 9.27 | 8.94 | 9.27 | 8.42 | -0.11% | 85,326 |
| Apr 29, 2026 | 9.10 | 9.28 | 9.04 | 9.28 | 8.43 | 2.40% | 18,471 |
| Apr 28, 2026 | 9.13 | 9.20 | 9.07 | 9.07 | 8.23 | 0.78% | 15,375 |
| Apr 27, 2026 | 9.01 | 9.06 | 8.95 | 9.00 | 8.17 | 0.38% | 20,453 |
| Apr 24, 2026 | 8.97 | 9.05 | 8.94 | 8.96 | 8.14 | -1.68% | 38,688 |
| Apr 23, 2026 | 9.06 | 9.17 | 9.03 | 9.12 | 8.28 | 0.93% | 34,317 |
| Apr 22, 2026 | 9.17 | 9.17 | 8.94 | 9.03 | 8.20 | -0.88% | 39,690 |
| Apr 21, 2026 | 9.26 | 9.29 | 9.10 | 9.11 | 8.27 | 0.14% | 46,449 |
| Apr 20, 2026 | 9.17 | 9.22 | 9.10 | 9.10 | 8.26 | -0.79% | 51,947 |
| Apr 17, 2026 | 8.87 | 9.27 | 8.85 | 9.17 | 8.33 | 4.67% | 108,681 |
| Apr 16, 2026 | 8.86 | 8.98 | 8.76 | 8.76 | 7.95 | 1.74% | 119,204 |
| Apr 15, 2026 | 8.30 | 8.66 | 8.30 | 8.61 | 7.82 | 3.37% | 123,744 |
| Apr 14, 2026 | 8.17 | 8.33 | 8.13 | 8.33 | 7.56 | 3.09% | 31,223 |
| Apr 13, 2026 | 7.95 | 8.08 | 7.95 | 8.08 | 7.34 | -0.39% | 7,518 |
| Apr 10, 2026 | 7.96 | 8.14 | 7.96 | 8.11 | 7.37 | 2.40% | 234,599 |
| Apr 9, 2026 | 7.91 | 7.93 | 7.86 | 7.92 | 7.19 | 1.36% | 5,457 |
| Apr 8, 2026 | 7.78 | 7.93 | 7.76 | 7.82 | 7.10 | 6.07% | 34,478 |
| Apr 7, 2026 | 7.44 | 7.52 | 7.34 | 7.37 | 6.69 | -0.32% | 60,123 |
| Apr 2, 2026 | 7.45 | 7.45 | 7.32 | 7.39 | 6.71 | -2.95% | 34,172 |
| Apr 1, 2026 | 7.58 | 7.65 | 7.58 | 7.62 | 6.92 | 2.60% | 25,980 |
| Mar 31, 2026 | 7.41 | 7.45 | 7.38 | 7.43 | 6.74 | 0.49% | 32,501 |
| Mar 30, 2026 | 7.41 | 7.43 | 7.32 | 7.39 | 6.71 | -1.47% | 74,689 |
| Mar 27, 2026 | 7.60 | 7.63 | 7.50 | 7.50 | 6.81 | -0.32% | 72,397 |
| Mar 26, 2026 | 7.48 | 7.55 | 7.46 | 7.52 | 6.83 | -1.65% | 23,349 |
| Mar 25, 2026 | 7.51 | 7.65 | 7.50 | 7.65 | 6.94 | 5.04% | 49,502 |
| Mar 24, 2026 | 7.25 | 7.36 | 7.19 | 7.28 | 6.61 | -1.33% | 37,246 |
| Mar 23, 2026 | 6.92 | 7.38 | 6.87 | 7.38 | 6.70 | 4.41% | 56,150 |