Banca Monte dei Paschi di Siena S.p.A. (BMDPF)
OTCMKTS · Delayed Price · Currency is USD
10.59
+0.58 (5.80%)
At close: Apr 17, 2026
BMDPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 5.79% | 2,072 |
| Apr 15, 2026 | 9.99 | 10.01 | 9.90 | 10.01 | 10.01 | 3.88% | 50,200 |
| Apr 14, 2026 | 9.61 | 9.71 | 9.61 | 9.64 | 9.64 | -1.67% | 481 |
| Apr 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.25% | 1,013 |
| Apr 8, 2026 | 9.07 | 9.07 | 8.97 | 8.97 | 8.97 | 6.34% | 548 |
| Apr 7, 2026 | 8.71 | 8.71 | 8.44 | 8.44 | 8.44 | 0.54% | 333 |
| Apr 6, 2026 | 8.50 | 8.50 | 8.39 | 8.39 | 8.39 | -4.44% | 476 |
| Apr 2, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.24% | 1,585 |
| Apr 1, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.60% | 218 |
| Mar 30, 2026 | 8.65 | 8.75 | 8.65 | 8.75 | 8.75 | 1.19% | 536 |
| Mar 27, 2026 | 8.87 | 8.94 | 8.65 | 8.65 | 8.65 | -2.07% | 51,872 |
| Mar 26, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 3.64% | 362 |
| Mar 24, 2026 | 8.55 | 8.55 | 8.52 | 8.52 | 8.52 | -0.93% | 1,391 |
| Mar 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.24% | 1,724 |
| Mar 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1,020 |
| Mar 19, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | -0.36% | 2,012 |
| Mar 16, 2026 | 8.33 | 8.33 | 8.28 | 8.28 | 8.28 | -0.96% | 368 |
| Mar 13, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.97% | 215 |
| Mar 12, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% | 300 |
| Mar 9, 2026 | 8.20 | 8.32 | 8.20 | 8.32 | 8.32 | -2.92% | 982 |
| Mar 6, 2026 | 8.05 | 8.58 | 8.05 | 8.57 | 8.57 | 1.48% | 4,381 |
| Mar 5, 2026 | 8.78 | 8.78 | 8.45 | 8.45 | 8.45 | -6.89% | 22,851 |
| Mar 4, 2026 | 9.05 | 9.07 | 9.05 | 9.07 | 9.07 | -5.72% | 14,754 |
| Mar 2, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.53% | 239 |
| Feb 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.28% | 261 |
| Feb 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.66% | 100 |
| Feb 23, 2026 | 10.35 | 10.35 | 10.27 | 10.27 | 10.27 | 0.49% | 300 |
| Feb 19, 2026 | 9.81 | 10.22 | 9.81 | 10.22 | 10.22 | 3.39% | 900 |
| Feb 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.59% | 1,000 |
| Feb 11, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -6.82% | 2,000 |
| Feb 5, 2026 | 10.55 | 10.78 | 10.41 | 10.78 | 10.78 | 2.57% | 25,539 |
| Feb 3, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.43% | 1,000 |
| Jan 29, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.46% | 968 |
| Jan 28, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.19% | 501 |
| Jan 22, 2026 | 10.39 | 10.53 | 10.39 | 10.53 | 10.53 | 3.24% | 521 |
| Jan 21, 2026 | 10.51 | 10.51 | 10.18 | 10.20 | 10.20 | -3.77% | 5,700 |
| Jan 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.53% | 100 |
| Jan 14, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 3.01% | 250 |
| Jan 12, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4.81% | 1,000 |
| Jan 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -7.98% | 356 |
| Jan 5, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -4.03% | 19,265 |
| Jan 2, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 12.34% | 300 |
| Dec 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -2.00% | 233 |
| Dec 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.25 | 5.29% | 100 |
| Dec 15, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 5.87% | 200 |
| Dec 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.84% | 301 |
| Dec 5, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -12.28% | 14,000 |
| 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 |