Banca Monte dei Paschi di Siena S.p.A. (FRA:MPI0)
Germany · Delayed Price · Currency is EUR 7.29
+0.08 (1.07%)
Last updated: Jul 30, 2025
FRA:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.46 | 7.49 | 7.42 | 7.42 | - | -0.26% | 1,000 |
| Jul 31, 2025 | 7.50 | 7.50 | 7.44 | 7.44 | - | -1.16% | 1,103 |
| Jul 30, 2025 | 7.29 | 7.53 | 7.29 | 7.53 | - | 4.30% | 1,408 |
| Jul 29, 2025 | 7.24 | 7.24 | 7.22 | 7.22 | - | 0.25% | 5,900 |
| Jul 28, 2025 | 7.22 | 7.28 | 7.20 | 7.20 | - | -0.46% | 5,877 |
| Jul 25, 2025 | 7.12 | 7.23 | 7.12 | 7.23 | - | 1.83% | 225 |
| Jul 24, 2025 | 7.25 | 7.25 | 7.10 | 7.10 | - | -1.32% | 4,000 |
| Jul 23, 2025 | 7.01 | 7.20 | 7.00 | 7.20 | - | 2.90% | 1,002 |
| Jul 22, 2025 | 6.95 | 7.03 | 6.95 | 6.99 | - | 0.95% | 2,200 |
| Jul 21, 2025 | 7.03 | 7.03 | 6.92 | 6.93 | - | -1.09% | 5,383 |
| Jul 18, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | - | 0.53% | 100 |
| Jul 17, 2025 | 6.98 | 6.98 | 6.95 | 6.97 | - | 0.53% | 1,300 |
| Jul 16, 2025 | 6.91 | 6.93 | 6.91 | 6.93 | - | -0.19% | 3,200 |
| Jul 15, 2025 | 7.00 | 7.07 | 6.94 | 6.94 | - | -1.36% | 2,440 |
| Jul 14, 2025 | 6.92 | 7.04 | 6.80 | 7.04 | - | 1.68% | 24,572 |
| Jul 11, 2025 | 7.02 | 7.02 | 6.89 | 6.92 | - | -1.52% | 2,351 |
| Jul 10, 2025 | 7.23 | 7.23 | 7.03 | 7.03 | - | -2.81% | 875 |
| Jul 9, 2025 | 7.11 | 7.23 | 7.11 | 7.23 | - | 2.15% | 21,150 |
| Jul 8, 2025 | 7.04 | 7.13 | 7.04 | 7.08 | - | 1.52% | 1,485 |
| Jul 7, 2025 | 6.90 | 6.98 | 6.90 | 6.98 | - | 1.38% | 1,100 |
| Jul 4, 2025 | 7.10 | 7.10 | 6.88 | 6.88 | - | -2.26% | 2,353 |
| Jul 3, 2025 | 6.99 | 7.04 | 6.93 | 7.04 | - | 0.56% | 303 |
| Jul 2, 2025 | 7.06 | 7.08 | 6.99 | 7.00 | - | -0.98% | 1,250 |
| Jul 1, 2025 | 7.23 | 7.23 | 7.07 | 7.07 | - | -0.37% | 801 |
| Jun 30, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | - | 0.06% | 1,650 |
| Jun 27, 2025 | 7.25 | 7.25 | 7.03 | 7.09 | - | -3.39% | 700 |
| Jun 26, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | - | -0.77% | - |
| Jun 25, 2025 | 7.38 | 7.40 | 7.38 | 7.40 | - | -0.27% | 299 |
| Jun 24, 2025 | 7.05 | 7.42 | 7.05 | 7.42 | - | 6.95% | 5,300 |
| Jun 23, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | - | -0.39% | 1,650 |
| Jun 20, 2025 | 6.81 | 6.96 | 6.81 | 6.96 | - | 3.34% | 3,790 |
| Jun 19, 2025 | 6.94 | 6.94 | 6.74 | 6.74 | - | -3.12% | 2,436 |
| Jun 18, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | - | -0.09% | 1 |
| Jun 17, 2025 | 7.09 | 7.09 | 6.96 | 6.96 | - | -1.74% | 301 |
| Jun 16, 2025 | 6.96 | 7.08 | 6.96 | 7.08 | - | 1.84% | 1,000 |
| Jun 13, 2025 | 7.02 | 7.02 | 6.95 | 6.96 | - | -2.47% | 6,287 |
| Jun 12, 2025 | 7.07 | 7.13 | 7.00 | 7.13 | - | 0.24% | 4,651 |
| Jun 11, 2025 | 7.21 | 7.21 | 7.11 | 7.11 | - | -1.52% | 901 |
| Jun 10, 2025 | 7.29 | 7.29 | 7.22 | 7.22 | - | -1.19% | 900 |
| Jun 9, 2025 | 7.28 | 7.31 | 7.25 | 7.31 | - | 0.03% | 4,888 |
| Jun 6, 2025 | 7.24 | 7.31 | 7.24 | 7.31 | - | 2.73% | 810 |
| Jun 5, 2025 | 7.01 | 7.12 | 6.95 | 7.12 | - | 0.54% | 5,510 |
| Jun 4, 2025 | 7.32 | 7.32 | 7.08 | 7.08 | - | -2.72% | 3,617 |
| Jun 3, 2025 | 7.30 | 7.30 | 7.19 | 7.28 | - | 1.37% | 3,295 |
| Jun 2, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | -2.02% | 3,100 |
| May 30, 2025 | 7.27 | 7.33 | 7.27 | 7.33 | - | 0.44% | 3,100 |
| May 29, 2025 | 7.28 | 7.33 | 7.28 | 7.29 | - | 1.60% | 451 |
| May 28, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | 0.98% | - |
| May 27, 2025 | 7.15 | 7.20 | 7.11 | 7.11 | - | -0.99% | 6,640 |
| May 26, 2025 | 7.22 | 7.24 | 7.18 | 7.18 | - | 0.80% | 1,597 |