Banca Monte dei Paschi di Siena S.p.A. (LON:0RK6)
London · Delayed Price · Currency is GBP · Price in EUR 9.49
-0.06 (-0.60%)
At close: May 13, 2026
LON:0RK6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.35 | 9.69 | 9.02 | 9.55 | 9.54 | 2.30% | 3,090,719 |
| May 11, 2026 | 9.30 | 9.54 | 9.18 | 9.33 | 9.33 | -0.02% | 16,693,400 |
| May 8, 2026 | 9.32 | 9.42 | 9.05 | 9.33 | 9.33 | 0.38% | 902,386 |
| May 7, 2026 | 9.46 | 9.65 | 9.25 | 9.30 | 9.30 | -0.70% | 1,316,092 |
| May 6, 2026 | 9.23 | 9.47 | 9.05 | 9.36 | 9.36 | 1.56% | 3,093,021 |
| May 5, 2026 | 8.89 | 9.30 | 8.71 | 9.22 | 9.22 | 3.58% | 17,330,120 |
| May 4, 2026 | 9.10 | 9.29 | 8.90 | 8.90 | 8.90 | -0.89% | 942,770 |
| May 1, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.80% | - |
| Apr 30, 2026 | 8.96 | 9.05 | 8.80 | 9.05 | 9.05 | -0.17% | 1,077,134 |
| Apr 29, 2026 | 9.10 | 9.27 | 8.92 | 9.07 | 9.07 | -0.36% | 850,703 |
| Apr 28, 2026 | 8.99 | 9.23 | 8.88 | 9.10 | 9.10 | 0.80% | 2,937,233 |
| Apr 27, 2026 | 9.02 | 9.07 | 8.93 | 9.03 | 9.03 | 0.52% | 1,911,541 |
| Apr 24, 2026 | 9.11 | 9.17 | 8.83 | 8.98 | 8.98 | -1.31% | 2,753,566 |
| Apr 23, 2026 | 9.08 | 9.19 | 8.84 | 9.10 | 9.10 | 0.22% | 2,183,326 |
| Apr 22, 2026 | 9.13 | 9.36 | 8.92 | 9.08 | 9.08 | -0.30% | 1,516,677 |
| Apr 21, 2026 | 9.23 | 9.42 | 9.06 | 9.11 | 9.11 | -0.30% | 2,902,570 |
| Apr 20, 2026 | 9.12 | 9.27 | 8.83 | 9.13 | 9.13 | -0.29% | 1,938,083 |
| Apr 17, 2026 | 8.81 | 9.24 | 8.63 | 9.16 | 9.16 | 4.17% | 2,688,886 |
| Apr 16, 2026 | 8.87 | 9.02 | 8.68 | 8.79 | 8.79 | 2.17% | 6,426,756 |
| Apr 15, 2026 | 8.32 | 8.70 | 8.14 | 8.61 | 8.61 | 4.67% | 3,208,052 |
| Apr 14, 2026 | 8.06 | 8.34 | 8.03 | 8.22 | 8.22 | 2.23% | 1,243,057 |
| Apr 13, 2026 | 7.95 | 8.09 | 7.79 | 8.04 | 8.04 | -0.91% | 1,614,309 |
| Apr 10, 2026 | 7.96 | 8.16 | 7.91 | 8.12 | 8.12 | 2.31% | 3,303,091 |
| Apr 9, 2026 | 7.86 | 8.01 | 7.69 | 7.94 | 7.94 | 0.74% | 1,080,898 |
| Apr 8, 2026 | 7.39 | 7.97 | 7.75 | 7.88 | 7.88 | 7.01% | 2,282,250 |
| Apr 7, 2026 | 7.41 | 7.52 | 7.33 | 7.36 | 7.36 | -0.46% | 1,296,352 |
| Apr 2, 2026 | 7.41 | 7.56 | 7.27 | 7.40 | 7.40 | -2.77% | 2,764,301 |
| Apr 1, 2026 | 7.61 | 7.73 | 7.43 | 7.61 | 7.61 | 2.37% | 1,206,576 |
| Mar 31, 2026 | 7.40 | 7.59 | 7.29 | 7.43 | 7.43 | - | 8,203,959 |
| Mar 30, 2026 | 7.49 | 7.47 | 7.30 | 7.43 | 7.43 | -1.04% | 1,586,189 |
| Mar 27, 2026 | 7.47 | 7.66 | 7.49 | 7.51 | 7.51 | -0.21% | 1,471,056 |
| Mar 26, 2026 | 7.60 | 7.64 | 7.47 | 7.52 | 7.52 | -0.82% | 2,277,519 |
| Mar 25, 2026 | 7.31 | 7.63 | 7.45 | 7.59 | 7.59 | 4.58% | 11,384,130 |
| Mar 24, 2026 | 7.30 | 7.37 | 7.08 | 7.25 | 7.25 | - | 2,628,991 |
| Mar 23, 2026 | 6.88 | 7.48 | 6.85 | 7.25 | 7.25 | 2.68% | 2,172,952 |
| Mar 20, 2026 | 6.96 | 7.25 | 7.01 | 7.07 | 7.07 | 1.41% | 2,190,699 |
| Mar 19, 2026 | 7.28 | 7.14 | 6.92 | 6.97 | 6.97 | -5.21% | 4,052,842 |
| Mar 18, 2026 | 7.23 | 7.42 | 7.21 | 7.35 | 7.35 | 1.83% | 18,948,150 |
| Mar 17, 2026 | 7.06 | 7.28 | 6.95 | 7.22 | 7.22 | 2.06% | 9,742,264 |
| Mar 16, 2026 | 7.18 | 7.20 | 7.06 | 7.07 | 7.07 | -0.91% | 945,134 |
| Mar 13, 2026 | 7.06 | 7.22 | 6.90 | 7.14 | 7.14 | -0.32% | 1,130,594 |
| Mar 12, 2026 | 7.48 | 7.40 | 7.06 | 7.16 | 7.16 | -4.33% | 2,316,277 |
| Mar 11, 2026 | 7.40 | 7.60 | 7.20 | 7.48 | 7.48 | 1.22% | 5,940,745 |
| Mar 10, 2026 | 7.08 | 7.44 | 7.27 | 7.39 | 7.39 | 4.95% | 3,053,028 |
| Mar 9, 2026 | 7.17 | 7.11 | 6.84 | 7.05 | 7.05 | -1.66% | 3,227,683 |
| Mar 6, 2026 | 7.34 | 7.41 | 6.97 | 7.16 | 7.16 | -2.74% | 6,516,229 |
| Mar 5, 2026 | 7.65 | 7.70 | 7.33 | 7.37 | 7.37 | -4.19% | 5,952,589 |
| Mar 4, 2026 | 7.49 | 7.71 | 7.36 | 7.69 | 7.69 | -1.20% | 7,822,188 |
| Mar 3, 2026 | 8.11 | 8.09 | 7.66 | 7.78 | 7.78 | -4.06% | 3,057,656 |
| Mar 2, 2026 | 7.93 | 8.19 | 7.85 | 8.11 | 8.11 | -4.16% | 2,411,456 |