Banca Monte dei Paschi di Siena S.p.A. (VIE:BMPS)
Austria · Delayed Price · Currency is EUR 10.83
-0.10 (-0.95%)
At close: Jun 26, 2026
VIE:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.85 | 10.85 | 10.79 | 10.83 | 10.83 | -0.95% | 350 |
| Jun 25, 2026 | 10.88 | 10.93 | 10.88 | 10.93 | 10.93 | 0.11% | - |
| Jun 24, 2026 | 10.78 | 10.92 | 10.78 | 10.92 | 10.92 | 0.91% | - |
| Jun 23, 2026 | 10.88 | 10.88 | 10.79 | 10.82 | 10.82 | -0.99% | - |
| Jun 22, 2026 | 10.95 | 10.95 | 10.87 | 10.93 | 10.93 | -0.33% | - |
| Jun 19, 2026 | 10.95 | 11.02 | 10.95 | 10.97 | 10.97 | -0.25% | - |
| Jun 18, 2026 | 10.96 | 10.99 | 10.90 | 10.99 | 10.99 | 0.55% | - |
| Jun 17, 2026 | 10.99 | 10.99 | 10.93 | 10.93 | 10.93 | -0.47% | - |
| Jun 16, 2026 | 10.83 | 10.99 | 10.83 | 10.99 | 10.99 | 1.87% | - |
| Jun 15, 2026 | 11.05 | 11.05 | 10.78 | 10.78 | 10.78 | 0.47% | 40 |
| Jun 12, 2026 | 10.65 | 10.76 | 10.63 | 10.73 | 10.73 | 4.17% | 14,586 |
| Jun 11, 2026 | 10.37 | 10.39 | 10.30 | 10.30 | 10.30 | 0.12% | - |
| Jun 10, 2026 | 10.46 | 10.46 | 10.29 | 10.29 | 10.29 | -0.85% | - |
| Jun 9, 2026 | 10.39 | 10.49 | 10.38 | 10.38 | 10.38 | 3.35% | - |
| Jun 8, 2026 | 9.90 | 10.05 | 9.90 | 10.04 | 10.04 | 11.92% | 500 |
| Jun 5, 2026 | 8.95 | 9.03 | 8.95 | 8.97 | 8.97 | 1.07% | - |
| Jun 4, 2026 | 8.94 | 8.94 | 8.77 | 8.88 | 8.88 | -0.17% | - |
| Jun 3, 2026 | 9.01 | 9.01 | 8.89 | 8.89 | 8.89 | -2.13% | - |
| Jun 2, 2026 | 9.15 | 9.15 | 9.08 | 9.09 | 9.09 | 0.25% | - |
| 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% | - |