Banca Monte dei Paschi di Siena S.p.A. (FRA:MPI0)
Germany · Delayed Price · Currency is EUR 7.91
+0.08 (1.07%)
Last updated: Sep 10, 2025, 10:40 AM CET
FRA:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.43 | 7.83 | 7.43 | 7.83 | - | 5.57% | 25,500 |
| Sep 8, 2025 | 7.38 | 7.41 | 7.35 | 7.41 | - | 0.90% | 2,477 |
| Sep 5, 2025 | 7.31 | 7.37 | 7.26 | 7.35 | - | -0.24% | 1,271 |
| Sep 4, 2025 | 7.50 | 7.50 | 7.20 | 7.36 | - | -2.14% | 5,301 |
| Sep 3, 2025 | 7.67 | 7.67 | 7.52 | 7.53 | - | -2.90% | 4,655 |
| Sep 2, 2025 | 7.87 | 7.87 | 7.59 | 7.75 | - | -1.15% | 1,813 |
| Sep 1, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | - | -0.25% | 5,354 |
| Aug 29, 2025 | 7.95 | 7.95 | 7.84 | 7.86 | - | -1.82% | 5,354 |
| Aug 28, 2025 | 7.98 | 8.01 | 7.95 | 8.01 | - | -1.67% | 802 |
| Aug 27, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | - | -0.70% | 1,002 |
| Aug 26, 2025 | 8.39 | 8.39 | 8.20 | 8.20 | - | -2.23% | 1,002 |
| Aug 25, 2025 | 8.31 | 8.50 | 8.31 | 8.39 | - | 0.73% | 1,785 |
| Aug 22, 2025 | 8.11 | 8.33 | 8.11 | 8.33 | - | 2.90% | 3,010 |
| Aug 21, 2025 | 8.21 | 8.21 | 8.06 | 8.09 | - | -2.21% | 3,682 |
| Aug 20, 2025 | 8.25 | 8.28 | 8.25 | 8.27 | - | -0.14% | 800 |
| Aug 19, 2025 | 8.15 | 8.32 | 8.15 | 8.29 | - | 2.51% | 1,680 |
| Aug 18, 2025 | 8.19 | 8.19 | 8.06 | 8.08 | - | -2.49% | 1,786 |
| Aug 15, 2025 | 8.23 | 8.29 | 8.23 | 8.29 | - | 1.59% | 1,000 |
| Aug 14, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | - | 0.54% | 4,000 |
| Aug 13, 2025 | 8.02 | 8.20 | 8.02 | 8.11 | - | 0.78% | 4,000 |
| Aug 12, 2025 | 8.10 | 8.10 | 8.00 | 8.05 | - | -0.60% | 770 |
| Aug 11, 2025 | 8.05 | 8.10 | 8.03 | 8.10 | - | 1.47% | 2,850 |
| Aug 8, 2025 | 7.94 | 7.99 | 7.94 | 7.98 | - | 1.23% | 1,200 |
| Aug 7, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | - | -0.10% | 25,895 |
| Aug 6, 2025 | 7.65 | 7.89 | 7.65 | 7.89 | - | 4.25% | 25,895 |
| Aug 5, 2025 | 7.51 | 7.66 | 7.51 | 7.57 | - | 0.16% | 2,050 |
| Aug 4, 2025 | 7.42 | 7.56 | 7.42 | 7.56 | - | 3.14% | 600 |
| Aug 1, 2025 | 7.46 | 7.49 | 7.29 | 7.33 | - | -1.48% | 15,762 |
| 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 |