Banca Monte dei Paschi di Siena S.p.A. (VIE:BMPS)
Austria · Delayed Price · Currency is EUR 8.98
-0.10 (-1.14%)
At close: Apr 24, 2026
VIE:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.99 | 9.03 | 8.93 | 8.98 | 8.98 | -1.14% | 10,704 |
| Apr 23, 2026 | 9.03 | 9.11 | 9.03 | 9.09 | 9.09 | 0.71% | - |
| Apr 22, 2026 | 9.17 | 9.17 | 8.98 | 9.02 | 9.02 | -2.56% | - |
| Apr 21, 2026 | 9.25 | 9.27 | 9.25 | 9.26 | 9.26 | 0.83% | - |
| Apr 20, 2026 | 9.18 | 9.20 | 9.15 | 9.18 | 9.18 | -0.22% | - |
| Apr 17, 2026 | 8.86 | 9.20 | 8.86 | 9.20 | 9.20 | 4.17% | - |
| Apr 16, 2026 | 8.88 | 8.99 | 8.59 | 8.84 | 8.84 | 1.88% | 55,471 |
| Apr 15, 2026 | 8.30 | 8.67 | 8.30 | 8.67 | 8.67 | 5.19% | 1,651 |
| Apr 14, 2026 | 8.15 | 8.24 | 8.13 | 8.24 | 8.24 | 3.01% | 10,808 |
| Apr 13, 2026 | 7.94 | 8.04 | 7.94 | 8.00 | 8.00 | -0.90% | - |
| Apr 10, 2026 | 7.96 | 8.14 | 7.96 | 8.08 | 8.08 | 2.44% | - |
| Apr 9, 2026 | 7.86 | 7.89 | 7.86 | 7.88 | 7.88 | -0.59% | - |
| Apr 8, 2026 | 7.90 | 7.93 | 7.87 | 7.93 | 7.93 | 6.97% | - |
| Apr 7, 2026 | 7.51 | 7.51 | 7.40 | 7.41 | 7.41 | 1.24% | - |
| Apr 2, 2026 | 7.42 | 7.44 | 7.32 | 7.32 | 7.32 | -4.24% | - |
| Apr 1, 2026 | 7.62 | 7.65 | 7.61 | 7.65 | 7.65 | 3.11% | - |
| Mar 31, 2026 | 7.42 | 7.42 | 7.40 | 7.42 | 7.42 | 0.16% | - |
| Mar 30, 2026 | 7.42 | 7.45 | 7.40 | 7.40 | 7.40 | -1.37% | - |
| Mar 27, 2026 | 7.56 | 7.60 | 7.51 | 7.51 | 7.51 | -0.44% | - |
| Mar 26, 2026 | 7.47 | 7.54 | 7.47 | 7.54 | 7.54 | -0.30% | - |
| Mar 25, 2026 | 7.51 | 7.61 | 7.51 | 7.56 | 7.56 | 3.70% | - |
| Mar 24, 2026 | 7.26 | 7.34 | 7.26 | 7.29 | 7.29 | -0.15% | - |
| Mar 23, 2026 | 6.93 | 7.30 | 6.89 | 7.30 | 7.30 | 3.79% | - |
| Mar 20, 2026 | 7.18 | 7.24 | 7.04 | 7.04 | 7.04 | 1.49% | - |
| Mar 19, 2026 | 7.12 | 7.12 | 6.93 | 6.93 | 6.93 | -4.35% | - |
| Mar 18, 2026 | 7.37 | 7.37 | 7.25 | 7.25 | 7.25 | 0.04% | - |
| Mar 17, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 1.50% | - |
| Mar 16, 2026 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | -0.52% | - |
| Mar 13, 2026 | 7.05 | 7.18 | 7.05 | 7.18 | 7.18 | 0.66% | - |
| Mar 12, 2026 | 7.35 | 7.35 | 7.13 | 7.13 | 7.13 | -4.21% | - |
| Mar 11, 2026 | 7.47 | 7.50 | 7.44 | 7.44 | 7.44 | 1.22% | - |