Banca Monte dei Paschi di Siena S.p.A. (FRA:MPI0)
Germany · Delayed Price · Currency is EUR 7.68
-0.12 (-1.59%)
Last updated: Sep 29, 2025, 8:05 AM CET
FRA:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.59% | 1,350 |
| Sep 26, 2025 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | 0.05% | 1,350 |
| Sep 25, 2025 | 7.82 | 7.82 | 7.80 | 7.80 | 7.80 | -0.88% | 100 |
| Sep 24, 2025 | 8.01 | 8.01 | 7.82 | 7.87 | 7.87 | -1.69% | 1,550 |
| Sep 23, 2025 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | 0.09% | 1 |
| Sep 22, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.36% | 7,155 |
| Sep 19, 2025 | 8.09 | 8.09 | 7.98 | 8.02 | 8.02 | -1.59% | 7,155 |
| Sep 18, 2025 | 8.04 | 8.15 | 8.04 | 8.15 | 8.15 | 0.82% | 1,300 |
| Sep 17, 2025 | 8.15 | 8.15 | 7.97 | 8.09 | 8.09 | -1.45% | 746 |
| Sep 16, 2025 | 8.38 | 8.38 | 8.21 | 8.21 | 8.21 | -1.36% | 3,492 |
| Sep 15, 2025 | 8.35 | 8.43 | 8.29 | 8.32 | 8.32 | -0.69% | 7,760 |
| Sep 12, 2025 | 8.09 | 8.38 | 8.09 | 8.38 | 8.38 | 2.87% | 4,590 |
| Sep 11, 2025 | 7.95 | 8.19 | 7.95 | 8.14 | 8.14 | 3.56% | 1,946 |
| Sep 10, 2025 | 7.79 | 8.00 | 7.79 | 7.86 | 7.86 | 0.47% | 253 |
| Sep 9, 2025 | 7.43 | 7.83 | 7.43 | 7.83 | 7.83 | 5.57% | 22,250 |
| Sep 8, 2025 | 7.38 | 7.41 | 7.35 | 7.41 | 7.41 | 0.90% | 2,477 |
| Sep 5, 2025 | 7.31 | 7.37 | 7.26 | 7.35 | 7.35 | -0.24% | 1,271 |
| Sep 4, 2025 | 7.50 | 7.50 | 7.20 | 7.36 | 7.36 | -2.14% | 5,301 |
| Sep 3, 2025 | 7.67 | 7.67 | 7.52 | 7.53 | 7.53 | -2.90% | 4,655 |
| Sep 2, 2025 | 7.87 | 7.87 | 7.59 | 7.75 | 7.75 | -1.15% | 1,813 |
| Sep 1, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.25% | 5,354 |
| Aug 29, 2025 | 7.95 | 7.95 | 7.84 | 7.86 | 7.86 | -1.82% | 5,354 |
| Aug 28, 2025 | 7.98 | 8.01 | 7.95 | 8.01 | 8.01 | -1.67% | 802 |
| Aug 27, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.70% | 1,002 |
| Aug 26, 2025 | 8.39 | 8.39 | 8.20 | 8.20 | 8.20 | -2.23% | 1,002 |
| Aug 25, 2025 | 8.31 | 8.50 | 8.31 | 8.39 | 8.39 | 0.73% | 1,785 |
| Aug 22, 2025 | 8.11 | 8.33 | 8.11 | 8.33 | 8.33 | 2.90% | 3,010 |
| Aug 21, 2025 | 8.21 | 8.21 | 8.06 | 8.09 | 8.09 | -2.21% | 3,682 |
| Aug 20, 2025 | 8.25 | 8.28 | 8.25 | 8.27 | 8.27 | -0.14% | 800 |
| Aug 19, 2025 | 8.15 | 8.32 | 8.15 | 8.29 | 8.29 | 2.51% | 1,680 |
| Aug 18, 2025 | 8.19 | 8.19 | 8.06 | 8.08 | 8.08 | -2.49% | 1,786 |
| Aug 15, 2025 | 8.23 | 8.29 | 8.23 | 8.29 | 8.29 | 1.59% | 1,000 |
| Aug 14, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.54% | 4,000 |
| Aug 13, 2025 | 8.02 | 8.20 | 8.02 | 8.11 | 8.11 | 0.78% | 4,000 |
| Aug 12, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | 8.05 | -0.60% | 770 |
| Aug 11, 2025 | 8.05 | 8.10 | 8.03 | 8.10 | 8.10 | 1.47% | 2,850 |
| Aug 8, 2025 | 7.94 | 7.99 | 7.94 | 7.98 | 7.98 | 1.23% | 1,200 |
| Aug 7, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.10% | 25,895 |
| Aug 6, 2025 | 7.65 | 7.89 | 7.65 | 7.89 | 7.89 | 4.25% | 25,895 |
| Aug 5, 2025 | 7.51 | 7.66 | 7.51 | 7.57 | 7.57 | 0.16% | 2,050 |
| Aug 4, 2025 | 7.42 | 7.56 | 7.42 | 7.56 | 7.56 | 3.14% | 600 |
| Aug 1, 2025 | 7.46 | 7.49 | 7.29 | 7.33 | 7.33 | -1.48% | 15,762 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | -1.16% | 1,103 |
| Jul 30, 2025 | 7.29 | 7.53 | 7.29 | 7.53 | 7.53 | 4.30% | 1,408 |
| Jul 29, 2025 | 7.24 | 7.24 | 7.22 | 7.22 | 7.22 | 0.25% | 5,900 |
| Jul 28, 2025 | 7.22 | 7.28 | 7.20 | 7.20 | 7.20 | -0.46% | 5,877 |
| Jul 25, 2025 | 7.12 | 7.23 | 7.12 | 7.23 | 7.23 | 1.83% | 225 |
| Jul 24, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | 7.10 | -1.32% | 4,000 |
| Jul 23, 2025 | 7.01 | 7.20 | 7.00 | 7.20 | 7.20 | 2.90% | 1,002 |
| Jul 22, 2025 | 6.95 | 7.03 | 6.95 | 6.99 | 6.99 | 0.95% | 2,200 |