Banca Monte dei Paschi di Siena S.p.A. (FRA:MPI0)
Germany · Delayed Price · Currency is EUR 7.50
-0.04 (-0.50%)
At close: Mar 27, 2026
FRA:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.44 | 7.50 | 7.44 | 7.50 | 7.50 | -0.50% | 1,300 |
| Mar 26, 2026 | 7.57 | 7.57 | 7.54 | 7.54 | 7.54 | -0.83% | 412 |
| Mar 25, 2026 | 7.49 | 7.60 | 7.49 | 7.60 | 7.60 | 4.78% | 500 |
| Mar 24, 2026 | 7.19 | 7.25 | 7.19 | 7.25 | 7.25 | -0.17% | 1,000 |
| Mar 23, 2026 | 6.91 | 7.31 | 6.88 | 7.27 | 7.27 | 1.40% | 849 |
| Mar 20, 2026 | 6.94 | 7.17 | 6.94 | 7.17 | 7.17 | 2.77% | 330 |
| Mar 19, 2026 | 7.09 | 7.11 | 6.96 | 6.97 | 6.97 | -4.05% | 7,388 |
| Mar 18, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.93% | - |
| Mar 17, 2026 | 7.02 | 7.20 | 7.02 | 7.20 | 7.20 | -1.34% | 3,818 |
| Mar 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.41% | 700 |
| Mar 13, 2026 | 7.13 | 7.13 | 6.99 | 6.99 | 6.99 | -1.89% | 320 |
| Mar 12, 2026 | 7.45 | 7.45 | 7.08 | 7.13 | 7.13 | -4.77% | 6,413 |
| Mar 11, 2026 | 7.39 | 7.55 | 7.38 | 7.48 | 7.48 | 0.31% | 6,700 |
| Mar 10, 2026 | 7.19 | 7.46 | 7.19 | 7.46 | 7.46 | 4.91% | 6,080 |
| Mar 9, 2026 | 6.90 | 7.11 | 6.89 | 7.11 | 7.11 | -0.70% | 3,010 |
| Mar 6, 2026 | 7.37 | 7.37 | 7.09 | 7.16 | 7.16 | -1.61% | 3,157 |
| Mar 5, 2026 | 7.75 | 7.75 | 7.28 | 7.28 | 7.28 | -6.41% | 1,497 |
| Mar 4, 2026 | 7.72 | 7.78 | 7.40 | 7.78 | 7.78 | 1.37% | 3,040 |
| Mar 3, 2026 | 8.02 | 8.02 | 7.67 | 7.67 | 7.67 | -6.29% | 699 |
| Mar 2, 2026 | 8.24 | 8.24 | 7.86 | 8.19 | 8.19 | -2.18% | 1,496 |
| Feb 27, 2026 | 9.07 | 9.07 | 8.27 | 8.37 | 8.37 | -5.49% | 11,634 |
| Feb 26, 2026 | 8.79 | 8.85 | 8.79 | 8.85 | 8.85 | -0.26% | 1,538 |
| Feb 25, 2026 | 8.49 | 8.88 | 8.49 | 8.88 | 8.88 | 4.89% | 1,120 |
| Feb 24, 2026 | 8.66 | 8.66 | 8.46 | 8.46 | 8.46 | -3.40% | 120 |
| Feb 23, 2026 | 8.83 | 8.83 | 8.76 | 8.76 | 8.76 | 0.70% | 448 |
| Feb 20, 2026 | 8.57 | 8.70 | 8.57 | 8.70 | 8.70 | 0.24% | 519 |
| Feb 19, 2026 | 8.55 | 8.68 | 8.55 | 8.68 | 8.68 | 0.71% | 1,150 |
| Feb 18, 2026 | 8.40 | 8.67 | 8.40 | 8.62 | 8.62 | 3.32% | 1,523 |
| Feb 17, 2026 | 8.25 | 8.45 | 8.16 | 8.34 | 8.34 | 0.72% | 3,736 |
| Feb 16, 2026 | 8.31 | 8.39 | 8.28 | 8.28 | 8.28 | 0.91% | 17,390 |
| Feb 13, 2026 | 8.32 | 8.43 | 8.14 | 8.21 | 8.21 | -2.27% | 12,852 |
| Feb 12, 2026 | 8.48 | 8.68 | 8.33 | 8.40 | 8.40 | -1.64% | 5,951 |
| Feb 11, 2026 | 8.80 | 8.87 | 8.41 | 8.54 | 8.54 | -3.00% | 5,735 |
| Feb 10, 2026 | 9.02 | 9.02 | 8.80 | 8.80 | 8.80 | -4.15% | 4,245 |
| Feb 9, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 2.59% | 780 |
| Feb 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.26% | 10 |
| Feb 5, 2026 | 9.20 | 9.20 | 8.97 | 8.97 | 8.97 | -1.82% | 1,120 |
| Feb 4, 2026 | 8.98 | 9.21 | 8.98 | 9.14 | 9.14 | 1.74% | 2,501 |
| Feb 3, 2026 | 9.07 | 9.13 | 8.98 | 8.98 | 8.98 | 0.48% | 5,685 |
| Feb 2, 2026 | 8.76 | 9.00 | 8.76 | 8.94 | 8.94 | 1.86% | 5,600 |
| Jan 30, 2026 | 8.66 | 8.78 | 8.66 | 8.78 | 8.78 | 1.04% | 125 |
| Jan 29, 2026 | 8.63 | 8.72 | 8.63 | 8.69 | 8.69 | -0.24% | 9,074 |
| Jan 28, 2026 | 8.75 | 8.75 | 8.71 | 8.71 | 8.71 | -0.51% | 300 |
| Jan 27, 2026 | 8.66 | 8.75 | 8.66 | 8.75 | 8.75 | 0.17% | 2,322 |
| Jan 26, 2026 | 8.69 | 8.74 | 8.69 | 8.74 | 8.74 | -0.01% | 20,212 |
| Jan 23, 2026 | 8.88 | 8.88 | 8.72 | 8.74 | 8.74 | -2.98% | 2,200 |
| Jan 22, 2026 | 8.78 | 9.01 | 8.77 | 9.01 | 9.01 | 2.55% | 13,850 |
| Jan 21, 2026 | 8.80 | 8.80 | 8.74 | 8.78 | 8.78 | -0.53% | 1,725 |
| Jan 20, 2026 | 8.86 | 8.96 | 8.83 | 8.83 | 8.83 | 0.12% | 3,500 |
| Jan 19, 2026 | 8.66 | 8.82 | 8.57 | 8.82 | 8.82 | -1.02% | 3,500 |