Banca Monte dei Paschi di Siena S.p.A. (FRA:MPI0)
Germany · Delayed Price · Currency is EUR 8.34
+0.06 (0.76%)
At close: Nov 28, 2025
FRA:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.07 | 8.07 | 7.88 | 7.88 | 7.88 | -5.48% | 1,001 |
| Nov 28, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.76% | 1 |
| Nov 27, 2025 | 8.67 | 8.74 | 8.27 | 8.27 | 8.27 | -5.39% | 12,740 |
| Nov 26, 2025 | 8.66 | 8.79 | 8.65 | 8.75 | 8.75 | 0.11% | 3,629 |
| Nov 25, 2025 | 8.33 | 8.74 | 8.33 | 8.74 | 8.74 | 4.34% | 3,310 |
| Nov 24, 2025 | 8.33 | 8.39 | 8.33 | 8.37 | 8.37 | -0.91% | 2,800 |
| Nov 21, 2025 | 8.44 | 8.45 | 8.44 | 8.45 | 8.45 | -1.02% | 4,435 |
| Nov 20, 2025 | 8.47 | 8.54 | 8.47 | 8.54 | 8.54 | 2.04% | 352 |
| Nov 19, 2025 | 8.32 | 8.46 | 8.32 | 8.37 | 8.37 | -1.33% | 185 |
| Nov 18, 2025 | 8.46 | 8.52 | 8.39 | 8.48 | 8.48 | -3.29% | 20,694 |
| Nov 17, 2025 | 8.63 | 8.77 | 8.63 | 8.77 | 8.77 | 1.24% | 1,235 |
| Nov 14, 2025 | 8.73 | 8.73 | 8.61 | 8.66 | 8.66 | -0.37% | 4,103 |
| Nov 13, 2025 | 8.64 | 8.75 | 8.64 | 8.69 | 8.69 | 0.72% | 2,200 |
| Nov 12, 2025 | 8.38 | 8.66 | 8.38 | 8.63 | 8.63 | 1.95% | 10,858 |
| Nov 11, 2025 | 8.11 | 8.46 | 8.11 | 8.46 | 8.46 | 3.55% | 1,500 |
| Nov 10, 2025 | 7.96 | 8.20 | 7.96 | 8.17 | 8.17 | 9.34% | 2,786 |
| Nov 7, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.91% | - |
| Nov 6, 2025 | 7.69 | 7.69 | 7.55 | 7.55 | 7.55 | -1.45% | 626 |
| Nov 5, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.67% | 1 |
| Nov 4, 2025 | 7.48 | 7.53 | 7.48 | 7.53 | 7.53 | -1.50% | 71 |
| Nov 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.49% | 310 |
| Oct 31, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.97% | - |
| Oct 30, 2025 | 7.58 | 7.61 | 7.58 | 7.61 | 7.61 | 0.01% | 2,000 |
| Oct 29, 2025 | 7.37 | 7.61 | 7.37 | 7.61 | 7.61 | 2.87% | 8,236 |
| Oct 28, 2025 | 7.26 | 7.41 | 7.26 | 7.39 | 7.39 | 0.85% | 3,330 |
| Oct 27, 2025 | 7.10 | 7.34 | 7.10 | 7.33 | 7.33 | 3.66% | 890 |
| Oct 24, 2025 | 7.01 | 7.08 | 7.01 | 7.07 | 7.07 | 0.28% | 3,600 |
| Oct 23, 2025 | 7.02 | 7.12 | 7.02 | 7.05 | 7.05 | 0.77% | 600 |
| Oct 22, 2025 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -0.53% | 10 |
| Oct 21, 2025 | 7.08 | 7.28 | 7.04 | 7.04 | 7.04 | -0.97% | 7,950 |
| Oct 20, 2025 | 7.06 | 7.15 | 7.06 | 7.11 | 7.11 | 1.33% | 4,850 |
| Oct 17, 2025 | 7.06 | 7.06 | 6.87 | 7.01 | 7.01 | -1.38% | 103,234 |
| Oct 16, 2025 | 7.18 | 7.18 | 7.00 | 7.11 | 7.11 | 0.04% | 6,904 |
| Oct 15, 2025 | 7.33 | 7.33 | 7.11 | 7.11 | 7.11 | -0.71% | 525 |
| Oct 14, 2025 | 7.26 | 7.26 | 7.16 | 7.16 | 7.16 | -1.27% | 450 |
| Oct 13, 2025 | 7.27 | 7.29 | 7.25 | 7.25 | 7.25 | 1.26% | 2,660 |
| Oct 10, 2025 | 7.25 | 7.28 | 7.16 | 7.16 | 7.16 | -1.28% | 24,955 |
| Oct 9, 2025 | 7.26 | 7.33 | 7.25 | 7.25 | 7.25 | -1.21% | 1,231 |
| Oct 8, 2025 | 7.31 | 7.34 | 7.28 | 7.34 | 7.34 | 0.44% | 1,505 |
| Oct 7, 2025 | 7.43 | 7.43 | 7.31 | 7.31 | 7.31 | -1.59% | 85 |
| Oct 6, 2025 | 7.59 | 7.59 | 7.40 | 7.43 | 7.43 | -2.37% | 3,251 |
| Oct 3, 2025 | 7.50 | 7.61 | 7.50 | 7.61 | 7.61 | -0.96% | 325 |
| Oct 2, 2025 | 7.82 | 7.82 | 7.66 | 7.68 | 7.68 | 0.72% | 2,305 |
| Oct 1, 2025 | 7.55 | 7.63 | 7.55 | 7.63 | 7.63 | 0.66% | 1 |
| Sep 30, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.29% | - |
| Sep 29, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.59% | - |
| 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 |