Banca Monte dei Paschi di Siena S.p.A. (FRA:MPI0)
Germany · Delayed Price · Currency is EUR 9.04
-0.05 (-0.60%)
At close: Jun 2, 2026
FRA:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | - | -0.60% | - |
| Jun 1, 2026 | 9.18 | 9.18 | 9.09 | 9.10 | 9.10 | -0.97% | 4,200 |
| May 29, 2026 | 9.04 | 9.19 | 9.04 | 9.19 | 9.19 | 2.61% | 86 |
| May 28, 2026 | 8.79 | 8.95 | 8.79 | 8.95 | 8.95 | 0.88% | 100 |
| May 27, 2026 | 8.74 | 8.87 | 8.74 | 8.87 | 8.87 | 0.44% | 1,011 |
| May 26, 2026 | 8.71 | 8.84 | 8.71 | 8.84 | 8.84 | 0.98% | 1,896 |
| May 25, 2026 | 8.75 | 8.76 | 8.75 | 8.75 | 8.75 | 1.14% | 23,165 |
| May 22, 2026 | 8.57 | 8.65 | 8.56 | 8.65 | 8.65 | 0.87% | 177 |
| May 21, 2026 | 8.66 | 8.67 | 8.58 | 8.58 | 8.58 | -0.86% | 543 |
| May 20, 2026 | 8.46 | 8.65 | 8.46 | 8.65 | 8.65 | 0.56% | 9,342 |
| May 19, 2026 | 8.57 | 8.90 | 8.57 | 8.60 | 8.60 | -0.72% | 1,295 |
| May 18, 2026 | 8.47 | 8.66 | 8.47 | 8.66 | 8.66 | 2.00% | 135 |
| May 15, 2026 | 9.29 | 9.38 | 9.29 | 9.35 | 8.49 | -1.72% | 975 |
| May 14, 2026 | 9.60 | 9.60 | 9.52 | 9.52 | 8.64 | 0.93% | 2,001 |
| May 13, 2026 | 9.59 | 9.59 | 9.40 | 9.43 | 8.56 | -1.78% | 5,640 |
| May 12, 2026 | 9.41 | 9.60 | 9.41 | 9.60 | 8.72 | 3.34% | 500 |
| May 11, 2026 | 9.24 | 9.37 | 9.24 | 9.29 | 8.44 | -0.36% | 6,451 |
| May 8, 2026 | 9.16 | 9.32 | 9.16 | 9.32 | 8.47 | -1.06% | 360 |
| May 7, 2026 | 9.47 | 9.47 | 9.42 | 9.42 | 8.56 | -0.25% | 200 |
| May 6, 2026 | 9.31 | 9.45 | 9.31 | 9.45 | 8.58 | 2.03% | 870 |
| May 5, 2026 | 8.91 | 9.28 | 8.91 | 9.26 | 8.41 | 2.22% | 1,377 |
| May 4, 2026 | 9.19 | 9.19 | 9.06 | 9.06 | 8.23 | 1.12% | 2,050 |
| Apr 30, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.14 | -1.23% | - |
| Apr 29, 2026 | 9.09 | 9.09 | 9.07 | 9.07 | 8.24 | -1.19% | 9 |
| Apr 28, 2026 | 8.96 | 9.18 | 8.96 | 9.18 | 8.34 | 1.51% | 5,400 |
| Apr 27, 2026 | 8.96 | 9.04 | 8.96 | 9.04 | 8.21 | -0.02% | 1,200 |
| Apr 24, 2026 | 9.02 | 9.05 | 8.95 | 9.05 | 8.21 | 0.99% | 16,150 |
| Apr 23, 2026 | 8.95 | 9.08 | 8.95 | 8.96 | 8.13 | -1.74% | 12,608 |
| Apr 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.28 | 0.23% | - |
| Apr 21, 2026 | 9.18 | 9.28 | 9.09 | 9.09 | 8.26 | -0.53% | 17,380 |
| Apr 20, 2026 | 8.88 | 9.20 | 8.88 | 9.14 | 8.30 | -0.44% | 2,450 |
| Apr 17, 2026 | 8.82 | 9.19 | 8.82 | 9.18 | 8.34 | 3.31% | 8,010 |
| Apr 16, 2026 | 8.73 | 8.89 | 8.73 | 8.89 | 8.07 | 0.77% | 5,615 |
| Apr 15, 2026 | 8.31 | 8.82 | 8.30 | 8.82 | 8.01 | 5.52% | 5,427 |
| Apr 14, 2026 | 8.07 | 8.43 | 8.07 | 8.36 | 7.59 | 4.58% | 18,995 |
| Apr 13, 2026 | 7.95 | 7.99 | 7.95 | 7.99 | 7.26 | 1.20% | 5,720 |
| Apr 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.17 | 0.13% | - |
| Apr 9, 2026 | 7.77 | 7.94 | 7.77 | 7.89 | 7.16 | -0.24% | 510 |
| Apr 8, 2026 | 7.88 | 7.91 | 7.82 | 7.91 | 7.18 | 7.58% | 2,000 |
| Apr 7, 2026 | 7.44 | 7.44 | 7.35 | 7.35 | 6.67 | -1.96% | 1,375 |
| Apr 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 6.81 | -1.09% | 153 |
| Apr 1, 2026 | 7.65 | 7.65 | 7.58 | 7.58 | 6.88 | 1.34% | 67 |
| Mar 31, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 6.79 | 0.80% | 802 |
| Mar 30, 2026 | 7.41 | 7.42 | 7.41 | 7.42 | 6.74 | -1.05% | 200 |
| Mar 27, 2026 | 7.44 | 7.50 | 7.44 | 7.50 | 6.81 | -0.50% | 1,300 |
| Mar 26, 2026 | 7.57 | 7.57 | 7.54 | 7.54 | 6.84 | -0.83% | 412 |
| Mar 25, 2026 | 7.49 | 7.60 | 7.49 | 7.60 | 6.90 | 4.78% | 500 |
| Mar 24, 2026 | 7.19 | 7.25 | 7.19 | 7.25 | 6.59 | -0.17% | 1,000 |
| Mar 23, 2026 | 6.91 | 7.31 | 6.88 | 7.27 | 6.60 | 1.40% | 849 |
| Mar 20, 2026 | 6.94 | 7.17 | 6.94 | 7.17 | 6.51 | 2.77% | 330 |