Banca Monte dei Paschi di Siena S.p.A. (FRA:MPI0)
Germany · Delayed Price · Currency is EUR 8.96
-0.16 (-1.74%)
Last updated: Apr 23, 2026, 7:49 PM CET
FRA:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | - | -0.77% | - |
| Apr 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.23% | - |
| Apr 21, 2026 | 9.18 | 9.28 | 9.09 | 9.09 | 9.09 | -0.53% | 17,380 |
| Apr 20, 2026 | 8.88 | 9.20 | 8.88 | 9.14 | 9.14 | -0.44% | 2,450 |
| Apr 17, 2026 | 8.82 | 9.19 | 8.82 | 9.18 | 9.18 | 3.31% | 8,010 |
| Apr 16, 2026 | 8.73 | 8.89 | 8.73 | 8.89 | 8.89 | 0.77% | 5,615 |
| Apr 15, 2026 | 8.31 | 8.82 | 8.30 | 8.82 | 8.82 | 5.52% | 5,427 |
| Apr 14, 2026 | 8.07 | 8.43 | 8.07 | 8.36 | 8.36 | 4.58% | 18,995 |
| Apr 13, 2026 | 7.95 | 7.99 | 7.95 | 7.99 | 7.99 | 1.20% | 5,720 |
| Apr 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.13% | - |
| Apr 9, 2026 | 7.77 | 7.94 | 7.77 | 7.89 | 7.89 | -0.24% | 510 |
| Apr 8, 2026 | 7.88 | 7.91 | 7.82 | 7.91 | 7.91 | 7.58% | 2,000 |
| Apr 7, 2026 | 7.44 | 7.44 | 7.35 | 7.35 | 7.35 | -1.96% | 1,375 |
| Apr 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.09% | 153 |
| Apr 1, 2026 | 7.65 | 7.65 | 7.58 | 7.58 | 7.58 | 1.34% | 67 |
| Mar 31, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 0.80% | 802 |
| Mar 30, 2026 | 7.41 | 7.42 | 7.41 | 7.42 | 7.42 | -1.05% | 200 |
| 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 |