Banca Monte dei Paschi di Siena S.p.A. (BMDPF)
OTCMKTS · Delayed Price · Currency is USD
10.10
+0.06 (0.60%)
At close: Nov 14, 2025
BMDPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.04 | 10.10 | 10.04 | 10.10 | 10.10 | 0.60% | 220 |
| Nov 13, 2025 | 10.30 | 10.30 | 10.04 | 10.04 | 10.04 | 15.34% | 1,075 |
| Oct 30, 2025 | 8.71 | 8.71 | 8.70 | 8.71 | 8.71 | 5.90% | 1,200 |
| Oct 21, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -2.14% | 100 |
| Oct 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 2,000 |
| Oct 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | 8,000 |
| Oct 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.36% | 150 |
| Oct 7, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.06% | 148 |
| Oct 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.84% | 5,135 |
| Oct 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.79% | 373 |
| Sep 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.40% | 500 |
| Sep 16, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -3.48% | 128 |
| Sep 15, 2025 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 2.85% | 2,460 |
| Sep 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.63% | 900 |
| Sep 10, 2025 | 9.16 | 9.49 | 9.16 | 9.49 | 9.49 | 4.52% | 1,300 |
| Sep 9, 2025 | 9.38 | 9.38 | 9.08 | 9.08 | 9.08 | 6.20% | 1,533 |
| Sep 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.03% | 1,000 |
| Sep 4, 2025 | 8.72 | 8.72 | 8.38 | 8.38 | 8.38 | -2.81% | 6,996 |
| Sep 3, 2025 | 8.94 | 8.94 | 8.62 | 8.62 | 8.62 | -10.43% | 717 |
| Aug 26, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.99% | 1,000 |
| Aug 25, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 3.82% | 100 |
| Aug 21, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 3.81% | 115 |
| Aug 12, 2025 | 9.28 | 9.28 | 9.02 | 9.02 | 9.02 | -5.25% | 1,319 |
| Aug 11, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.10% | 164 |
| Aug 8, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 7.20% | 550 |
| Aug 7, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 3.37% | 100 |
| Jul 31, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | 250 |
| Jul 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.19% | 315 |
| Jul 25, 2025 | 8.57 | 8.57 | 8.53 | 8.53 | 8.53 | 6.32% | 808 |
| Jul 22, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.99% | 100 |
| Jul 14, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -9.02% | 150 |
| Jun 30, 2025 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 1.49% | 1,000 |
| Jun 25, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 3.94% | 100 |
| Jun 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.37% | 13,754 |
| Jun 5, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.37% | 1,219 |
| May 28, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2,440 |
| May 27, 2025 | 8.29 | 8.29 | 8.20 | 8.20 | 8.20 | -12.95% | 303 |