Banca Monte dei Paschi di Siena S.p.A. (FRA:MPI0)
Germany · Delayed Price · Currency is EUR 10.85
+0.06 (0.57%)
At close: Jun 26, 2026
FRA:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.85 | 10.85 | 10.82 | 10.85 | 10.85 | 0.57% | 925 |
| Jun 25, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.19% | - |
| Jun 24, 2026 | 10.71 | 10.77 | 10.71 | 10.77 | 10.77 | -1.01% | 2,300 |
| Jun 23, 2026 | 10.79 | 10.88 | 10.79 | 10.88 | 10.88 | 0.04% | 200 |
| Jun 22, 2026 | 11.13 | 11.13 | 10.88 | 10.88 | 10.88 | -1.02% | 700 |
| Jun 19, 2026 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | -0.11% | 1,005 |
| Jun 18, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.29% | 2,065 |
| Jun 17, 2026 | 10.92 | 10.95 | 10.86 | 10.86 | 10.86 | -0.55% | 1,665 |
| Jun 16, 2026 | 10.70 | 10.93 | 10.70 | 10.92 | 10.92 | 2.06% | 388 |
| Jun 15, 2026 | 10.99 | 10.99 | 10.70 | 10.70 | 10.70 | 0.39% | 6,000 |
| Jun 12, 2026 | 10.47 | 10.77 | 10.47 | 10.66 | 10.66 | 3.48% | 21,033 |
| Jun 11, 2026 | 10.19 | 10.39 | 10.19 | 10.30 | 10.30 | 0.98% | 6,101 |
| Jun 10, 2026 | 10.32 | 10.55 | 10.20 | 10.20 | 10.20 | -2.39% | 3,200 |
| Jun 9, 2026 | 10.02 | 10.49 | 10.02 | 10.45 | 10.45 | 3.86% | 5,428 |
| Jun 8, 2026 | 9.40 | 10.08 | 9.35 | 10.06 | 10.06 | 12.10% | 21,983 |
| Jun 5, 2026 | 8.81 | 8.98 | 8.81 | 8.98 | 8.98 | 1.13% | 2,107 |
| Jun 4, 2026 | 8.71 | 8.88 | 8.71 | 8.88 | 8.88 | -1.13% | 765 |
| Jun 3, 2026 | 8.99 | 8.99 | 8.98 | 8.98 | 8.98 | -0.72% | 1,000 |
| Jun 2, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.60% | 2,000 |
| 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 |