Banca Monte dei Paschi di Siena S.p.A. (LON:0RK6)
London · Delayed Price · Currency is GBP · Price in EUR 8.51
-0.28 (-3.17%)
At close: Feb 11, 2026
LON:0RK6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.77 | 8.80 | 8.40 | 8.51 | 8.51 | -3.17% | 3,711,683 |
| Feb 10, 2026 | 9.10 | 9.03 | 8.71 | 8.78 | 8.78 | -3.45% | 4,415,038 |
| Feb 9, 2026 | 8.99 | 9.11 | 8.95 | 9.10 | 9.10 | 2.21% | 1,782,618 |
| Feb 6, 2026 | 8.89 | 8.95 | 8.76 | 8.90 | 8.90 | -0.07% | 1,525,047 |
| Feb 5, 2026 | 9.09 | 9.21 | 8.78 | 8.91 | 8.91 | -1.53% | 1,652,439 |
| Feb 4, 2026 | 9.01 | 9.28 | 8.99 | 9.04 | 9.04 | -0.96% | 2,260,292 |
| Feb 3, 2026 | 9.00 | 9.18 | 8.93 | 9.13 | 9.13 | 1.50% | 1,741,602 |
| Feb 2, 2026 | 8.69 | 9.06 | 8.66 | 9.00 | 9.00 | 3.01% | 3,059,695 |
| Jan 30, 2026 | 8.68 | 8.80 | 8.68 | 8.73 | 8.73 | 0.70% | 1,035,056 |
| Jan 29, 2026 | 8.75 | 8.81 | 8.63 | 8.67 | 8.67 | 0.18% | 838,431 |
| Jan 28, 2026 | 8.80 | 8.89 | 8.65 | 8.66 | 8.66 | -1.28% | 1,113,299 |
| Jan 27, 2026 | 8.68 | 8.81 | 8.66 | 8.77 | 8.77 | 0.85% | 1,021,200 |
| Jan 26, 2026 | 8.67 | 8.76 | 8.67 | 8.70 | 8.70 | 0.05% | 1,078,707 |
| Jan 23, 2026 | 8.95 | 8.91 | 8.65 | 8.69 | 8.69 | -2.85% | 1,026,235 |
| Jan 22, 2026 | 8.79 | 8.99 | 8.82 | 8.95 | 8.95 | 2.12% | 692,347 |
| Jan 21, 2026 | 8.87 | 8.83 | 8.61 | 8.76 | 8.76 | -1.08% | 2,053,510 |
| Jan 20, 2026 | 8.85 | 9.09 | 8.77 | 8.86 | 8.86 | -0.49% | 2,355,559 |
| Jan 19, 2026 | 8.83 | 8.95 | 8.61 | 8.90 | 8.90 | -0.18% | 1,251,164 |
| Jan 16, 2026 | 9.23 | 9.13 | 8.81 | 8.92 | 8.92 | -3.14% | 6,548,200 |
| Jan 15, 2026 | 9.35 | 9.35 | 9.18 | 9.21 | 9.20 | -1.53% | 1,271,714 |
| Jan 14, 2026 | 9.33 | 9.43 | 9.22 | 9.35 | 9.35 | 0.45% | 3,312,872 |
| Jan 13, 2026 | 9.26 | 9.38 | 9.12 | 9.31 | 9.31 | 2.98% | 1,010,468 |
| Jan 12, 2026 | 9.04 | 9.22 | 8.95 | 9.04 | 9.04 | 0.50% | 2,798,814 |
| Jan 9, 2026 | 8.95 | 9.08 | 8.94 | 8.99 | 8.99 | 0.74% | 2,294,598 |
| Jan 8, 2026 | 8.87 | 8.98 | 8.84 | 8.93 | 8.93 | -0.44% | 317,383 |
| Jan 7, 2026 | 9.05 | 9.09 | 8.90 | 8.97 | 8.96 | -2.31% | 2,021,934 |
| Jan 6, 2026 | 9.28 | 9.35 | 9.04 | 9.18 | 9.18 | -0.78% | 2,503,192 |
| Jan 5, 2026 | 9.43 | 9.46 | 9.21 | 9.25 | 9.25 | -1.03% | 3,422,801 |
| Jan 2, 2026 | 9.11 | 9.48 | 9.25 | 9.35 | 9.35 | 2.34% | 3,624,792 |
| Dec 31, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.01% | - |
| Dec 30, 2025 | 8.89 | 9.17 | 8.89 | 9.13 | 9.13 | 2.52% | 2,817,559 |
| Dec 29, 2025 | 8.87 | 8.99 | 8.84 | 8.91 | 8.91 | 0.82% | 1,322,022 |
| Dec 24, 2025 | 8.88 | 8.83 | 8.83 | 8.83 | 8.83 | -0.46% | 447,380 |
| Dec 23, 2025 | 8.83 | 8.90 | 8.74 | 8.88 | 8.88 | 0.68% | 1,942,473 |
| Dec 22, 2025 | 8.92 | 8.99 | 8.81 | 8.82 | 8.82 | -1.33% | 3,193,044 |
| Dec 19, 2025 | 8.83 | 8.94 | 8.80 | 8.93 | 8.93 | 1.20% | 5,488,502 |
| Dec 18, 2025 | 8.55 | 8.87 | 8.50 | 8.83 | 8.83 | 3.43% | 3,212,770 |
| Dec 17, 2025 | 8.45 | 8.57 | 8.46 | 8.54 | 8.54 | 1.03% | 1,976,686 |
| Dec 16, 2025 | 8.39 | 8.66 | 8.36 | 8.45 | 8.45 | 0.70% | 3,702,170 |
| Dec 15, 2025 | 8.21 | 8.42 | 8.18 | 8.39 | 8.39 | 2.74% | 2,581,689 |
| Dec 12, 2025 | 8.14 | 8.27 | 8.11 | 8.17 | 8.17 | 0.95% | 2,456,278 |
| Dec 11, 2025 | 8.00 | 8.11 | 7.88 | 8.09 | 8.09 | 1.28% | 1,470,893 |
| Dec 10, 2025 | 8.04 | 8.02 | 7.90 | 7.99 | 7.99 | -0.46% | 2,001,327 |
| Dec 9, 2025 | 7.93 | 8.07 | 7.90 | 8.02 | 8.02 | 1.27% | 2,429,209 |
| Dec 8, 2025 | 7.58 | 7.97 | 7.73 | 7.92 | 7.92 | 4.36% | 4,519,962 |
| Dec 5, 2025 | 7.59 | 7.69 | 7.54 | 7.59 | 7.59 | 0.24% | 2,268,398 |
| Dec 4, 2025 | 7.73 | 7.78 | 7.50 | 7.57 | 7.57 | -2.03% | 4,862,601 |
| Dec 3, 2025 | 7.65 | 7.85 | 7.64 | 7.73 | 7.73 | 1.36% | 2,301,740 |
| Dec 2, 2025 | 7.91 | 7.94 | 7.60 | 7.63 | 7.63 | -3.48% | 2,482,029 |
| Dec 1, 2025 | 8.07 | 8.07 | 7.83 | 7.90 | 7.90 | -3.09% | 2,592,121 |