Banca Monte dei Paschi di Siena S.p.A. (FRA:MPI0)
Germany flag Germany · Delayed Price · Currency is EUR
7.05
+0.05 (0.77%)
At close: Oct 23, 2025

FRA:MPI0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20257.017.017.007.007.00-0.53%10
Oct 21, 20257.087.287.047.047.04-0.97%7,950
Oct 20, 20257.067.157.067.117.111.33%4,850
Oct 17, 20257.067.066.877.017.01-1.38%103,234
Oct 16, 20257.187.187.007.117.110.04%6,904
Oct 15, 20257.337.337.117.117.11-0.71%525
Oct 14, 20257.267.267.167.167.16-1.27%450
Oct 13, 20257.277.297.257.257.251.26%2,660
Oct 10, 20257.257.287.167.167.16-1.28%24,955
Oct 9, 20257.267.337.257.257.25-1.21%1,231
Oct 8, 20257.317.347.287.347.340.44%1,505
Oct 7, 20257.437.437.317.317.31-1.59%85
Oct 6, 20257.597.597.407.437.43-2.37%3,251
Oct 3, 20257.507.617.507.617.61-0.96%325
Oct 2, 20257.827.827.667.687.680.72%2,305
Oct 1, 20257.557.637.557.637.630.66%6,857
Sep 30, 20257.587.587.587.587.58-1.29%1,965
Sep 29, 20257.687.687.687.687.68-1.59%15,952
Sep 26, 20257.687.807.687.807.800.05%1,350
Sep 25, 20257.827.827.807.807.80-0.88%9,184
Sep 24, 20258.018.017.827.877.87-1.69%11,550
Sep 23, 20257.998.007.998.008.000.09%1
Sep 22, 20257.997.997.997.997.99-0.36%7,155
Sep 19, 20258.098.097.988.028.02-1.59%7,155
Sep 18, 20258.048.158.048.158.150.82%1,300
Sep 17, 20258.158.157.978.098.09-1.45%746
Sep 16, 20258.388.388.218.218.21-1.36%3,492
Sep 15, 20258.358.438.298.328.32-0.69%7,760
Sep 12, 20258.098.388.098.388.382.87%4,590
Sep 11, 20257.958.197.958.148.143.56%1,946
Sep 10, 20257.798.007.797.867.860.47%253
Sep 9, 20257.437.837.437.837.835.57%22,250
Sep 8, 20257.387.417.357.417.410.90%2,477
Sep 5, 20257.317.377.267.357.35-0.24%1,271
Sep 4, 20257.507.507.207.367.36-2.14%5,301
Sep 3, 20257.677.677.527.537.53-2.90%4,655
Sep 2, 20257.877.877.597.757.75-1.15%1,813
Sep 1, 20257.847.847.847.847.84-0.25%5,354
Aug 29, 20257.957.957.847.867.86-1.82%5,354
Aug 28, 20257.988.017.958.018.01-1.67%802
Aug 27, 20258.148.148.148.148.14-0.70%1,002
Aug 26, 20258.398.398.208.208.20-2.23%1,002
Aug 25, 20258.318.508.318.398.390.73%1,785
Aug 22, 20258.118.338.118.338.332.90%3,010
Aug 21, 20258.218.218.068.098.09-2.21%3,682
Aug 20, 20258.258.288.258.278.27-0.14%800
Aug 19, 20258.158.328.158.298.292.51%1,680
Aug 18, 20258.198.198.068.088.08-2.49%1,786
Aug 15, 20258.238.298.238.298.291.59%1,000
Aug 14, 20258.168.168.168.168.160.54%4,000