Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy
· Delayed Price · Currency is EUR 7.28
-0.09 (-1.24%)
Mar 6, 2026, 11:05 AM CET
BIT:BMPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.70 | 7.70 | 7.33 | 7.37 | 7.37 | -4.19% | 47,925,405 |
| Mar 4, 2026 | 7.53 | 7.71 | 7.36 | 7.69 | 7.69 | -1.20% | 65,864,990 |
| Mar 3, 2026 | 8.00 | 8.00 | 7.66 | 7.78 | 7.78 | -4.06% | 49,175,485 |
| Mar 2, 2026 | 7.95 | 8.19 | 7.85 | 8.11 | 8.11 | -2.27% | 42,268,530 |
| Feb 27, 2026 | 8.99 | 9.03 | 8.30 | 8.30 | 8.30 | -6.76% | 89,568,831 |
| Feb 26, 2026 | 8.83 | 8.96 | 8.74 | 8.90 | 8.90 | 0.75% | 25,125,130 |
| Feb 25, 2026 | 8.55 | 8.83 | 8.54 | 8.83 | 8.83 | 4.27% | 28,053,169 |
| Feb 24, 2026 | 8.61 | 8.65 | 8.38 | 8.47 | 8.47 | -2.24% | 28,007,620 |
| Feb 23, 2026 | 8.80 | 8.84 | 8.64 | 8.67 | 8.67 | -1.28% | 18,570,080 |
| Feb 20, 2026 | 8.55 | 8.88 | 8.55 | 8.78 | 8.78 | 2.98% | 38,419,604 |
| Feb 19, 2026 | 8.60 | 8.76 | 8.50 | 8.52 | 8.52 | -0.40% | 24,845,031 |
| Feb 18, 2026 | 8.68 | 8.84 | 8.49 | 8.56 | 8.56 | 1.54% | 38,076,130 |
| Feb 17, 2026 | 8.12 | 8.52 | 8.11 | 8.43 | 8.43 | 2.13% | 24,263,566 |
| Feb 16, 2026 | 8.28 | 8.38 | 8.24 | 8.25 | 8.25 | 0.71% | 14,798,400 |
| Feb 13, 2026 | 8.32 | 8.41 | 8.12 | 8.19 | 8.19 | -1.89% | 26,893,198 |
| Feb 12, 2026 | 8.55 | 8.70 | 8.32 | 8.35 | 8.35 | -1.80% | 25,018,480 |
| Feb 11, 2026 | 8.75 | 8.82 | 8.39 | 8.51 | 8.51 | -3.17% | 43,603,240 |
| Feb 10, 2026 | 8.92 | 9.04 | 8.71 | 8.78 | 8.78 | -3.45% | 56,424,510 |
| Feb 9, 2026 | 9.03 | 9.11 | 8.94 | 9.10 | 9.10 | 2.21% | 22,899,080 |
| Feb 6, 2026 | 8.88 | 8.96 | 8.71 | 8.90 | 8.90 | -0.07% | 17,757,260 |
| Feb 5, 2026 | 9.09 | 9.21 | 8.78 | 8.91 | 8.91 | -1.53% | 26,954,152 |
| Feb 4, 2026 | 9.01 | 9.28 | 8.98 | 9.04 | 9.04 | 1.15% | 33,545,670 |
| Feb 3, 2026 | 9.08 | 9.19 | 8.93 | 8.94 | 8.94 | -0.62% | 20,691,015 |
| Feb 2, 2026 | 8.69 | 9.06 | 8.66 | 9.00 | 9.00 | 3.01% | 21,060,089 |
| Jan 30, 2026 | 8.68 | 8.80 | 8.68 | 8.73 | 8.73 | 0.70% | 10,453,430 |
| Jan 29, 2026 | 8.67 | 8.81 | 8.62 | 8.67 | 8.67 | 0.18% | 11,673,630 |
| Jan 28, 2026 | 8.81 | 8.88 | 8.65 | 8.66 | 8.66 | -1.28% | 12,719,500 |
| Jan 27, 2026 | 8.74 | 8.81 | 8.66 | 8.77 | 8.77 | 0.85% | 14,040,830 |
| Jan 26, 2026 | 8.70 | 8.76 | 8.67 | 8.70 | 8.70 | 0.05% | 12,955,578 |
| Jan 23, 2026 | 8.90 | 8.90 | 8.64 | 8.69 | 8.69 | -2.85% | 19,295,149 |
| Jan 22, 2026 | 8.87 | 8.99 | 8.82 | 8.95 | 8.95 | 2.12% | 17,895,420 |
| Jan 21, 2026 | 8.83 | 8.84 | 8.60 | 8.76 | 8.76 | -1.08% | 19,265,230 |
| Jan 20, 2026 | 8.87 | 9.10 | 8.77 | 8.86 | 8.86 | -0.49% | 20,588,470 |
| Jan 19, 2026 | 8.68 | 8.96 | 8.61 | 8.90 | 8.90 | 0.93% | 24,324,210 |
| Jan 16, 2026 | 9.08 | 9.13 | 8.81 | 8.82 | 8.82 | -4.18% | 37,849,500 |
| Jan 15, 2026 | 9.35 | 9.35 | 9.17 | 9.20 | 9.20 | -1.55% | 22,805,474 |
| Jan 14, 2026 | 9.31 | 9.36 | 9.22 | 9.35 | 9.35 | 0.45% | 19,338,260 |
| Jan 13, 2026 | 9.27 | 9.38 | 9.21 | 9.31 | 9.31 | 1.31% | 28,996,544 |
| Jan 12, 2026 | 9.04 | 9.22 | 8.94 | 9.19 | 9.19 | 2.16% | 24,166,630 |
| Jan 9, 2026 | 8.99 | 9.09 | 8.94 | 8.99 | 8.99 | 0.71% | 14,177,890 |
| Jan 8, 2026 | 8.87 | 8.98 | 8.84 | 8.93 | 8.93 | -0.36% | 14,054,630 |
| Jan 7, 2026 | 9.06 | 9.09 | 8.91 | 8.96 | 8.96 | -0.94% | 20,201,459 |
| Jan 6, 2026 | 9.25 | 9.35 | 9.04 | 9.05 | 9.05 | -2.19% | 22,959,110 |
| Jan 5, 2026 | 9.45 | 9.45 | 9.21 | 9.25 | 9.25 | -1.08% | 26,057,940 |
| Jan 2, 2026 | 9.30 | 9.45 | 9.28 | 9.35 | 9.35 | 2.41% | 28,682,030 |
| Dec 30, 2025 | 8.92 | 9.17 | 8.89 | 9.13 | 9.13 | 2.63% | 26,059,150 |
| Dec 29, 2025 | 8.92 | 8.98 | 8.84 | 8.90 | 8.90 | 0.24% | 15,754,901 |
| Dec 23, 2025 | 8.78 | 8.91 | 8.74 | 8.88 | 8.88 | 0.68% | 13,954,130 |
| Dec 22, 2025 | 8.99 | 8.99 | 8.82 | 8.82 | 8.82 | -1.33% | 18,357,530 |
| Dec 19, 2025 | 8.85 | 8.94 | 8.82 | 8.93 | 8.93 | 1.53% | 43,536,080 |
| Dec 18, 2025 | 8.56 | 8.87 | 8.49 | 8.80 | 8.80 | 3.09% | 42,572,558 |
| Dec 17, 2025 | 8.48 | 8.58 | 8.46 | 8.54 | 8.54 | 1.03% | 18,418,110 |
| Dec 16, 2025 | 8.38 | 8.65 | 8.36 | 8.45 | 8.45 | 0.70% | 31,594,890 |
| Dec 15, 2025 | 8.21 | 8.42 | 8.18 | 8.39 | 8.39 | 2.74% | 29,134,440 |
| Dec 12, 2025 | 8.16 | 8.27 | 8.11 | 8.17 | 8.17 | 1.03% | 30,953,260 |
| Dec 11, 2025 | 7.96 | 8.11 | 7.88 | 8.08 | 8.08 | 1.20% | 24,724,542 |
| Dec 10, 2025 | 7.99 | 8.03 | 7.90 | 7.99 | 7.99 | -0.46% | 17,326,231 |
| Dec 9, 2025 | 7.93 | 8.07 | 7.90 | 8.02 | 8.02 | 1.27% | 28,841,899 |
| Dec 8, 2025 | 7.78 | 7.97 | 7.74 | 7.92 | 7.92 | 4.36% | 40,322,877 |
| Dec 5, 2025 | 7.67 | 7.68 | 7.54 | 7.59 | 7.59 | -0.60% | 21,031,517 |
| Dec 4, 2025 | 7.77 | 7.78 | 7.50 | 7.64 | 7.64 | -1.20% | 36,419,876 |
| Dec 3, 2025 | 7.65 | 7.85 | 7.64 | 7.73 | 7.73 | 1.36% | 41,702,252 |
| Dec 2, 2025 | 7.91 | 7.93 | 7.60 | 7.63 | 7.63 | -3.70% | 45,793,950 |
| Dec 1, 2025 | 8.01 | 8.07 | 7.83 | 7.92 | 7.92 | -2.87% | 42,839,040 |
| Nov 28, 2025 | 8.26 | 8.32 | 8.08 | 8.15 | 8.15 | -2.12% | 43,049,250 |
| Nov 27, 2025 | 8.70 | 8.77 | 8.11 | 8.33 | 8.33 | -4.56% | 78,879,010 |
| Nov 26, 2025 | 8.71 | 8.81 | 8.61 | 8.73 | 8.73 | 0.53% | 25,632,830 |
| Nov 25, 2025 | 8.38 | 8.69 | 8.34 | 8.68 | 8.68 | 3.64% | 27,636,760 |
| Nov 24, 2025 | 8.50 | 8.51 | 8.30 | 8.38 | 8.38 | -0.43% | 36,632,043 |
| Nov 21, 2025 | 8.34 | 8.50 | 8.31 | 8.41 | 8.41 | -1.49% | 24,379,270 |
| Nov 20, 2025 | 8.55 | 8.66 | 8.50 | 8.54 | 8.54 | 1.43% | 24,100,270 |
| Nov 19, 2025 | 8.44 | 8.50 | 8.29 | 8.42 | 8.42 | 0.13% | 34,507,310 |
| Nov 18, 2025 | 8.56 | 8.61 | 8.32 | 8.41 | 8.41 | -3.69% | 39,123,550 |
| Nov 17, 2025 | 8.72 | 8.88 | 8.68 | 8.73 | 8.73 | 0.54% | 31,195,410 |
| Nov 14, 2025 | 8.76 | 8.76 | 8.55 | 8.68 | 8.68 | -1.23% | 36,133,380 |
| Nov 13, 2025 | 8.70 | 8.90 | 8.65 | 8.79 | 8.79 | 2.00% | 43,328,060 |
| Nov 12, 2025 | 8.49 | 8.72 | 8.43 | 8.62 | 8.62 | 2.31% | 48,954,410 |
| Nov 11, 2025 | 8.29 | 8.48 | 8.24 | 8.43 | 8.43 | 2.98% | 45,039,830 |
| Nov 10, 2025 | 7.92 | 8.27 | 7.91 | 8.18 | 8.18 | 5.49% | 53,317,570 |
| Nov 7, 2025 | 7.72 | 7.81 | 7.56 | 7.76 | 7.76 | 4.44% | 55,384,290 |
| Nov 6, 2025 | 7.57 | 7.60 | 7.38 | 7.43 | 7.43 | -2.35% | 21,590,130 |
| Nov 5, 2025 | 7.54 | 7.62 | 7.51 | 7.60 | 7.60 | 0.05% | 19,106,320 |
| Nov 4, 2025 | 7.52 | 7.64 | 7.47 | 7.60 | 7.60 | 0.25% | 15,375,160 |
| Nov 3, 2025 | 7.56 | 7.72 | 7.56 | 7.58 | 7.58 | -0.04% | 14,967,130 |
| Oct 31, 2025 | 7.61 | 7.67 | 7.52 | 7.58 | 7.58 | -0.21% | 14,009,950 |
| Oct 30, 2025 | 7.64 | 7.70 | 7.56 | 7.60 | 7.60 | 0.25% | 26,441,830 |
| Oct 29, 2025 | 7.40 | 7.63 | 7.40 | 7.58 | 7.58 | 2.46% | 37,682,570 |
| Oct 28, 2025 | 7.35 | 7.44 | 7.29 | 7.40 | 7.40 | 1.18% | 20,057,320 |
| Oct 27, 2025 | 7.25 | 7.38 | 7.21 | 7.31 | 7.31 | 3.25% | 35,961,550 |
| Oct 24, 2025 | 7.07 | 7.13 | 7.03 | 7.08 | 7.08 | 0.75% | 13,630,230 |
| Oct 23, 2025 | 7.04 | 7.08 | 7.01 | 7.03 | 7.03 | -0.16% | 12,375,850 |
| Oct 22, 2025 | 7.07 | 7.10 | 6.95 | 7.04 | 7.04 | -0.27% | 17,501,030 |
| Oct 21, 2025 | 7.14 | 7.31 | 7.03 | 7.06 | 7.06 | -0.51% | 27,780,370 |
| Oct 20, 2025 | 7.12 | 7.17 | 7.06 | 7.10 | 7.10 | 1.68% | 17,722,180 |
| Oct 17, 2025 | 6.90 | 7.08 | 6.84 | 6.98 | 6.98 | -1.84% | 37,111,590 |
| Oct 16, 2025 | 7.20 | 7.21 | 6.99 | 7.11 | 7.11 | 0.15% | 20,917,760 |
| Oct 15, 2025 | 7.32 | 7.33 | 7.10 | 7.10 | 7.10 | -2.24% | 18,903,220 |
| Oct 14, 2025 | 7.23 | 7.28 | 7.12 | 7.26 | 7.26 | -0.59% | 18,151,610 |
| Oct 13, 2025 | 7.21 | 7.33 | 7.21 | 7.31 | 7.31 | 1.44% | 12,290,190 |
| Oct 10, 2025 | 7.27 | 7.37 | 7.19 | 7.20 | 7.20 | -1.09% | 18,829,060 |