Skip to main content
Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy flag Italy · Delayed Price · Currency is EUR
7.59
-0.05 (-0.60%)
At close: Dec 5, 2025

BIT:BMPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.677.687.547.597.59-0.60%21,031,517
Dec 4, 20257.777.787.507.647.64-1.20%36,419,876
Dec 3, 20257.657.857.647.737.731.36%41,702,252
Dec 2, 20257.917.937.607.637.63-3.70%45,793,950
Dec 1, 20258.018.077.837.927.92-2.87%42,839,040
Nov 28, 20258.268.328.088.158.15-2.12%43,049,250
Nov 27, 20258.708.778.118.338.33-4.56%78,879,010
Nov 26, 20258.718.818.618.738.730.53%25,632,830
Nov 25, 20258.388.698.348.688.683.64%27,636,760
Nov 24, 20258.508.518.308.388.38-0.43%36,632,043
Nov 21, 20258.348.508.318.418.41-1.49%24,379,270
Nov 20, 20258.558.668.508.548.541.43%24,100,270
Nov 19, 20258.448.508.298.428.420.13%34,507,310
Nov 18, 20258.568.618.328.418.41-3.69%39,123,550
Nov 17, 20258.728.888.688.738.730.54%31,195,410
Nov 14, 20258.768.768.558.688.68-1.23%36,133,380
Nov 13, 20258.708.908.658.798.792.00%43,328,060
Nov 12, 20258.498.728.438.628.622.31%48,954,410
Nov 11, 20258.298.488.248.438.432.98%45,039,830
Nov 10, 20257.928.277.918.188.185.49%53,317,570
Nov 7, 20257.727.817.567.767.764.44%55,384,290
Nov 6, 20257.577.607.387.437.43-2.35%21,590,130
Nov 5, 20257.547.627.517.607.600.05%19,106,320
Nov 4, 20257.527.647.477.607.600.25%15,375,160
Nov 3, 20257.567.727.567.587.58-0.04%14,967,130
Oct 31, 20257.617.677.527.587.58-0.21%14,009,950
Oct 30, 20257.647.707.567.607.600.25%26,441,830
Oct 29, 20257.407.637.407.587.582.46%37,682,570
Oct 28, 20257.357.447.297.407.401.18%20,057,320
Oct 27, 20257.257.387.217.317.313.25%35,961,550
Oct 24, 20257.077.137.037.087.080.75%13,630,230
Oct 23, 20257.047.087.017.037.03-0.16%12,375,850
Oct 22, 20257.077.106.957.047.04-0.27%17,501,030
Oct 21, 20257.147.317.037.067.06-0.51%27,780,370
Oct 20, 20257.127.177.067.107.101.68%17,722,180
Oct 17, 20256.907.086.846.986.98-1.84%37,111,590
Oct 16, 20257.207.216.997.117.110.15%20,917,760
Oct 15, 20257.327.337.107.107.10-2.24%18,903,220
Oct 14, 20257.237.287.127.267.26-0.59%18,151,610
Oct 13, 20257.217.337.217.317.311.44%12,290,190
Oct 10, 20257.277.377.197.207.20-1.09%18,829,060
Oct 9, 20257.347.347.247.287.28-0.67%21,585,880
Oct 8, 20257.347.417.247.337.330.21%30,699,700
Oct 7, 20257.437.447.307.317.31-1.67%24,432,480
Oct 6, 20257.527.577.387.447.44-1.41%45,382,830
Oct 3, 20257.697.697.507.547.54-0.83%45,102,270
Oct 2, 20257.807.807.617.617.61-1.98%26,073,400
Oct 1, 20257.537.787.457.767.762.93%47,158,100
Sep 30, 20257.657.697.497.547.54-0.76%123,390,600
Sep 29, 20257.767.777.597.607.60-1.64%26,431,700
Sep 26, 20257.757.837.617.737.730.34%24,895,980
Sep 25, 20257.787.847.697.707.70-1.59%23,779,410
Sep 24, 20257.967.967.777.827.82-1.92%28,144,270
Sep 23, 20257.948.177.917.987.980.48%31,742,040
Sep 22, 20257.957.987.847.947.94-0.54%20,486,280
Sep 19, 20258.118.127.957.987.98-1.36%45,652,570
Sep 18, 20258.138.308.048.098.090.48%31,440,270
Sep 17, 20258.178.247.918.058.05-1.38%37,089,540
Sep 16, 20258.288.338.138.178.17-2.87%56,398,480
Sep 15, 20258.458.508.318.418.410.48%38,836,530
Sep 12, 20258.148.408.078.378.373.50%47,197,150
Sep 11, 20257.958.217.858.088.082.08%46,246,510
Sep 10, 20257.858.037.807.927.921.14%41,085,690
Sep 9, 20257.567.857.537.837.836.26%64,034,140
Sep 8, 20257.347.417.287.377.370.48%21,862,190
Sep 5, 20257.307.387.197.337.330.29%29,819,080
Sep 4, 20257.497.517.187.317.31-2.29%49,931,140
Sep 3, 20257.747.757.477.487.48-1.97%33,853,380
Sep 2, 20257.877.887.607.637.63-3.01%30,241,550
Sep 1, 20257.887.967.847.877.870.34%7,706,528
Aug 29, 20257.907.917.817.847.84-1.47%14,114,470
Aug 28, 20258.038.087.907.967.96-10,408,500
Aug 27, 20258.168.197.847.967.96-2.69%26,685,900
Aug 26, 20258.318.318.148.188.18-2.31%19,680,450
Aug 25, 20258.368.588.308.378.370.90%27,624,790
Aug 22, 20258.138.348.088.308.302.10%20,129,450
Aug 21, 20258.228.278.028.138.13-1.13%21,171,320
Aug 20, 20258.268.328.198.228.22-0.60%8,699,733
Aug 19, 20258.238.378.208.278.271.35%19,479,050
Aug 18, 20258.268.268.048.168.16-0.38%12,027,770
Aug 14, 20258.218.258.158.198.190.15%15,491,030
Aug 13, 20258.068.188.038.188.181.49%15,945,120
Aug 12, 20258.078.077.958.068.06-0.01%12,863,520
Aug 11, 20258.108.117.958.068.06-0.01%11,839,180
Aug 8, 20258.008.087.948.068.061.07%17,621,900
Aug 7, 20257.957.997.807.987.981.50%20,674,600
Aug 6, 20257.607.937.517.867.865.00%41,136,230
Aug 5, 20257.667.677.467.487.48-1.21%14,239,370
Aug 4, 20257.367.607.347.587.583.61%16,434,960
Aug 1, 20257.407.507.227.317.31-2.06%15,373,780
Jul 31, 20257.567.587.407.477.47-0.85%19,579,090
Jul 30, 20257.357.537.287.537.532.90%24,317,610
Jul 29, 20257.257.327.207.327.321.46%19,441,930
Jul 28, 20257.227.327.157.217.210.39%17,644,280
Jul 25, 20257.137.207.067.197.190.70%9,271,353
Jul 24, 20257.327.327.047.147.14-1.44%14,929,340
Jul 23, 20257.177.287.157.247.243.55%23,350,950
Jul 22, 20256.977.056.946.996.990.10%8,388,298
Jul 21, 20257.027.036.906.986.98-0.51%10,752,960
Jul 18, 20256.997.036.967.027.020.98%7,305,221