Banca Monte dei Paschi di Siena S.p.A. (VIE:BMPS)
Austria · Delayed Price · Currency is EUR 9.08
+0.01 (0.15%)
Last updated: Jun 2, 2026, 1:00 PM CET
VIE:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 9.25 | 9.25 | 9.07 | 9.07 | 9.07 | -1.80% | - |
| May 29, 2026 | 9.31 | 9.31 | 9.20 | 9.23 | 9.23 | 0.92% | - |
| May 28, 2026 | 8.92 | 9.18 | 8.92 | 9.15 | 9.15 | 2.75% | 12,395 |
| May 27, 2026 | 8.85 | 8.91 | 8.85 | 8.90 | 8.90 | 1.33% | - |
| May 26, 2026 | 8.77 | 8.82 | 8.76 | 8.79 | 8.79 | -0.22% | - |
| May 25, 2026 | 8.78 | 8.80 | 8.75 | 8.80 | 8.80 | 0.76% | - |
| May 22, 2026 | 8.59 | 8.74 | 8.59 | 8.74 | 8.74 | 1.87% | 10,272 |
| May 21, 2026 | 8.66 | 8.66 | 8.55 | 8.58 | 8.58 | -0.37% | 15,080 |
| May 20, 2026 | 8.61 | 8.61 | 8.51 | 8.61 | 8.61 | 0.26% | 4,912 |
| May 19, 2026 | 8.65 | 8.89 | 8.59 | 8.59 | 8.59 | -0.57% | 13,960 |
| May 18, 2026 | 8.59 | 8.68 | 8.49 | 8.64 | 8.64 | 1.16% | 50 |
| May 15, 2026 | 9.42 | 9.42 | 9.38 | 9.40 | 8.54 | -1.10% | - |
| May 14, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 8.63 | -0.09% | - |
| May 13, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 8.64 | 0.16% | - |
| May 12, 2026 | 9.58 | 9.60 | 9.50 | 9.50 | 8.63 | 1.83% | - |
| May 11, 2026 | 9.33 | 9.37 | 9.33 | 9.33 | 8.47 | 0.14% | - |
| May 8, 2026 | 9.28 | 9.33 | 9.28 | 9.31 | 8.46 | -0.39% | - |
| May 7, 2026 | 9.44 | 9.44 | 9.35 | 9.35 | 8.49 | -1.04% | - |
| May 6, 2026 | 9.39 | 9.45 | 9.39 | 9.45 | 8.58 | 2.06% | - |
| May 5, 2026 | 8.88 | 9.26 | 8.88 | 9.26 | 8.41 | 3.36% | - |
| May 4, 2026 | 9.08 | 9.08 | 8.96 | 8.96 | 8.14 | -0.16% | 7,713 |
| Apr 30, 2026 | 8.97 | 8.97 | 8.96 | 8.97 | 8.15 | -0.96% | - |
| Apr 29, 2026 | 9.10 | 9.10 | 9.06 | 9.06 | 8.23 | -0.36% | - |
| Apr 28, 2026 | 9.13 | 9.16 | 9.09 | 9.09 | 8.26 | 0.85% | - |
| Apr 27, 2026 | 8.98 | 9.03 | 8.96 | 9.01 | 8.19 | 0.33% | - |
| Apr 24, 2026 | 8.99 | 9.03 | 8.93 | 8.98 | 8.16 | -1.14% | 10,704 |
| Apr 23, 2026 | 9.03 | 9.11 | 9.03 | 9.09 | 8.25 | 0.71% | - |
| Apr 22, 2026 | 9.17 | 9.17 | 8.98 | 9.02 | 8.20 | -2.56% | - |
| Apr 21, 2026 | 9.25 | 9.27 | 9.25 | 9.26 | 8.41 | 0.83% | - |
| Apr 20, 2026 | 9.18 | 9.20 | 9.15 | 9.18 | 8.34 | -0.22% | - |
| Apr 17, 2026 | 8.86 | 9.20 | 8.86 | 9.20 | 8.36 | 4.17% | - |
| Apr 16, 2026 | 8.88 | 8.99 | 8.59 | 8.84 | 8.03 | 1.88% | 55,471 |
| Apr 15, 2026 | 8.30 | 8.67 | 8.30 | 8.67 | 7.88 | 5.19% | 1,651 |
| Apr 14, 2026 | 8.15 | 8.24 | 8.13 | 8.24 | 7.49 | 3.01% | 10,808 |
| Apr 13, 2026 | 7.94 | 8.04 | 7.94 | 8.00 | 7.27 | -0.90% | - |
| Apr 10, 2026 | 7.96 | 8.14 | 7.96 | 8.08 | 7.34 | 2.44% | - |
| Apr 9, 2026 | 7.86 | 7.89 | 7.86 | 7.88 | 7.16 | -0.59% | - |
| Apr 8, 2026 | 7.90 | 7.93 | 7.87 | 7.93 | 7.21 | 6.97% | - |
| Apr 7, 2026 | 7.51 | 7.51 | 7.40 | 7.41 | 6.74 | 1.24% | - |
| Apr 2, 2026 | 7.42 | 7.44 | 7.32 | 7.32 | 6.65 | -4.24% | - |
| Apr 1, 2026 | 7.62 | 7.65 | 7.61 | 7.65 | 6.95 | 3.11% | - |
| Mar 31, 2026 | 7.42 | 7.42 | 7.40 | 7.42 | 6.74 | 0.16% | - |
| Mar 30, 2026 | 7.42 | 7.45 | 7.40 | 7.40 | 6.73 | -1.37% | - |
| Mar 27, 2026 | 7.56 | 7.60 | 7.51 | 7.51 | 6.82 | -0.44% | - |
| Mar 26, 2026 | 7.47 | 7.54 | 7.47 | 7.54 | 6.85 | -0.30% | - |
| Mar 25, 2026 | 7.51 | 7.61 | 7.51 | 7.56 | 6.87 | 3.70% | - |
| Mar 24, 2026 | 7.26 | 7.34 | 7.26 | 7.29 | 6.63 | -0.15% | - |
| Mar 23, 2026 | 6.93 | 7.30 | 6.89 | 7.30 | 6.64 | 3.79% | - |
| Mar 20, 2026 | 7.18 | 7.24 | 7.04 | 7.04 | 6.39 | 1.49% | - |
| Mar 19, 2026 | 7.12 | 7.12 | 6.93 | 6.93 | 6.30 | -4.35% | - |