Banca Monte dei Paschi di Siena S.p.A. (FRA:MPI0)
Germany · Delayed Price · Currency is EUR 7.05
+0.05 (0.77%)
At close: Oct 23, 2025
FRA:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,857 |
| Sep 30, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.29% | 1,965 |
| Sep 29, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.59% | 15,952 |
| 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% | 9,184 |
| Sep 24, 2025 | 8.01 | 8.01 | 7.82 | 7.87 | 7.87 | -1.69% | 11,550 |
| 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 |