Banca Monte dei Paschi di Siena S.p.A. (BMDPF)
OTCMKTS · Delayed Price · Currency is USD
8.53
0.00 (0.00%)
At close: Jul 25, 2025
BMDPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 8.65% | 500 |
| May 9, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 3.21% | 125 |
| May 5, 2025 | 8.47 | 8.47 | 8.40 | 8.40 | 8.40 | 0.24% | 1,619 |
| Apr 28, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - | 400 |
| Apr 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 10.99% | 1,605 |
| Apr 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.27% | 400 |
| Apr 17, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -8.62% | 106 |
| Mar 27, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 8.14% | 200 |
| Mar 10, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.53% | 100 |
| Mar 6, 2025 | 7.84 | 7.84 | 7.52 | 7.58 | 7.58 | 8.29% | 1,408 |
| Mar 4, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -3.89% | 1,700 |
| Feb 28, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.91% | 153 |
| Feb 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 100 |
| Feb 26, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.21% | 500 |
| Feb 25, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 5.54% | 100 |
| Feb 24, 2025 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | 7.19% | 1,280 |
| Feb 14, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.73% | 350 |
| Feb 13, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -4.86% | 7,434 |
| Feb 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.23% | 400 |
| Feb 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.48% | 158 |