Banca Monte dei Paschi di Siena S.p.A. (FRA:MPI0)
Germany · Delayed Price · Currency is EUR 8.70
+0.02 (0.24%)
At close: Feb 20, 2026
FRA:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.57 | 8.70 | 8.57 | 8.70 | 8.70 | 0.24% | 519 |
| Feb 19, 2026 | 8.55 | 8.68 | 8.55 | 8.68 | 8.68 | 0.71% | 1,150 |
| Feb 18, 2026 | 8.40 | 8.67 | 8.40 | 8.62 | 8.62 | 3.32% | 1,523 |
| Feb 17, 2026 | 8.25 | 8.45 | 8.16 | 8.34 | 8.34 | 0.72% | 3,736 |
| Feb 16, 2026 | 8.31 | 8.39 | 8.28 | 8.28 | 8.28 | 0.91% | 17,390 |
| Feb 13, 2026 | 8.32 | 8.43 | 8.14 | 8.21 | 8.21 | -2.27% | 12,852 |
| Feb 12, 2026 | 8.48 | 8.68 | 8.33 | 8.40 | 8.40 | -1.64% | 5,951 |
| Feb 11, 2026 | 8.80 | 8.87 | 8.41 | 8.54 | 8.54 | -3.00% | 5,735 |
| Feb 10, 2026 | 9.02 | 9.02 | 8.80 | 8.80 | 8.80 | -4.15% | 4,245 |
| Feb 9, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.59% | 780 |
| Feb 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.26% | 10 |
| Feb 5, 2026 | 9.20 | 9.20 | 8.97 | 8.97 | 8.97 | -1.82% | 1,120 |
| Feb 4, 2026 | 8.98 | 9.21 | 8.98 | 9.14 | 9.14 | 1.74% | 2,501 |
| Feb 3, 2026 | 9.07 | 9.13 | 8.98 | 8.98 | 8.98 | 0.48% | 5,685 |
| Feb 2, 2026 | 8.76 | 9.00 | 8.76 | 8.94 | 8.94 | 1.86% | 5,600 |
| Jan 30, 2026 | 8.66 | 8.78 | 8.66 | 8.78 | 8.78 | 1.04% | 125 |
| Jan 29, 2026 | 8.63 | 8.72 | 8.63 | 8.69 | 8.69 | -0.24% | 9,074 |
| Jan 28, 2026 | 8.75 | 8.75 | 8.71 | 8.71 | 8.71 | -0.51% | 300 |
| Jan 27, 2026 | 8.66 | 8.75 | 8.66 | 8.75 | 8.75 | 0.17% | 2,322 |
| Jan 26, 2026 | 8.69 | 8.74 | 8.69 | 8.74 | 8.74 | -0.01% | 20,212 |
| Jan 23, 2026 | 8.88 | 8.88 | 8.72 | 8.74 | 8.74 | -2.98% | 2,200 |
| Jan 22, 2026 | 8.78 | 9.01 | 8.77 | 9.01 | 9.01 | 2.55% | 13,850 |
| Jan 21, 2026 | 8.80 | 8.80 | 8.74 | 8.78 | 8.78 | -0.53% | 1,725 |
| Jan 20, 2026 | 8.86 | 8.96 | 8.83 | 8.83 | 8.83 | 0.12% | 3,500 |
| Jan 19, 2026 | 8.66 | 8.82 | 8.57 | 8.82 | 8.82 | -1.02% | 3,500 |
| Jan 16, 2026 | 9.16 | 9.16 | 8.91 | 8.91 | 8.91 | -2.41% | 1,200 |
| Jan 15, 2026 | 9.36 | 9.36 | 9.13 | 9.13 | 9.13 | -1.55% | 1,300 |
| Jan 14, 2026 | 9.25 | 9.28 | 9.25 | 9.27 | 9.27 | -0.73% | 9,371 |
| Jan 13, 2026 | 9.20 | 9.34 | 9.20 | 9.34 | 9.34 | 1.83% | 1,200 |
| Jan 12, 2026 | 8.98 | 9.22 | 8.94 | 9.17 | 9.17 | 1.92% | 3,200 |
| Jan 9, 2026 | 8.91 | 9.00 | 8.91 | 9.00 | 9.00 | 0.38% | 42 |
| Jan 8, 2026 | 8.86 | 8.97 | 8.86 | 8.97 | 8.97 | -0.33% | 16 |
| Jan 7, 2026 | 9.01 | 9.05 | 8.91 | 9.00 | 9.00 | -0.72% | 1,315 |
| Jan 6, 2026 | 9.24 | 9.24 | 9.06 | 9.06 | 9.06 | -3.09% | 2,243 |
| Jan 5, 2026 | 9.38 | 9.46 | 9.35 | 9.35 | 9.35 | -0.11% | 1,220 |
| Jan 2, 2026 | 9.37 | 9.37 | 9.36 | 9.36 | 9.36 | 3.55% | 160 |
| Dec 30, 2025 | 8.82 | 9.04 | 8.82 | 9.04 | 9.04 | 1.57% | 35 |
| Dec 29, 2025 | 8.95 | 8.95 | 8.89 | 8.90 | 8.90 | -0.64% | 575 |
| Dec 23, 2025 | 8.79 | 8.96 | 8.79 | 8.96 | 8.96 | 0.35% | 14,569 |
| Dec 22, 2025 | 8.96 | 8.98 | 8.93 | 8.93 | 8.93 | 0.50% | 40 |
| Dec 19, 2025 | 8.71 | 8.90 | 8.71 | 8.88 | 8.88 | 0.69% | 1,190 |
| Dec 18, 2025 | 8.46 | 8.83 | 8.46 | 8.82 | 8.82 | 4.63% | 6,102 |
| Dec 17, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.71% | - |
| Dec 16, 2025 | 8.30 | 8.58 | 8.30 | 8.58 | 8.58 | 1.53% | 1,180 |
| Dec 15, 2025 | 8.08 | 8.45 | 8.08 | 8.45 | 8.45 | 2.69% | 5,550 |
| Dec 12, 2025 | 8.05 | 8.23 | 8.05 | 8.23 | 8.23 | 4.13% | 600 |
| Dec 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.92% | - |
| Dec 10, 2025 | 7.98 | 7.98 | 7.97 | 7.97 | 7.97 | -1.08% | 1,200 |
| Dec 9, 2025 | 7.92 | 8.06 | 7.92 | 8.06 | 8.06 | 1.72% | 400 |
| Dec 8, 2025 | 7.63 | 7.94 | 7.63 | 7.93 | 7.93 | 3.23% | 126 |