Skip to main content
Banca Monte dei Paschi di Siena S.p.A. (BIT:BMPS)
Italy flag Italy · Delayed Price · Currency is EUR
9.10
+0.07 (0.80%)
Apr 28, 2026, 5:39 PM CET

BIT:BMPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.069.209.069.109.100.80%21,965,318
Apr 27, 20269.009.078.939.039.030.41%13,812,320
Apr 24, 20269.009.058.918.998.99-1.20%21,146,630
Apr 23, 20269.019.179.009.109.100.22%19,457,109
Apr 22, 20269.189.208.929.089.08-0.30%22,509,019
Apr 21, 20269.249.319.099.119.11-0.30%32,575,710
Apr 20, 20269.009.269.009.139.13-0.29%40,472,750
Apr 17, 20268.809.248.809.169.164.17%74,992,336
Apr 16, 20268.858.998.738.798.792.17%62,916,750
Apr 15, 20268.318.708.298.618.614.67%68,545,008
Apr 14, 20268.198.258.108.228.222.02%26,575,524
Apr 13, 20267.948.097.928.068.06-0.25%23,333,629
Apr 10, 20267.968.177.918.088.081.84%30,913,970
Apr 9, 20267.867.947.857.937.930.72%21,791,840
Apr 8, 20267.797.987.747.887.887.01%48,522,140
Apr 7, 20267.407.527.337.367.36-0.46%21,902,447
Apr 2, 20267.407.487.307.407.40-2.77%23,777,880
Apr 1, 20267.597.667.567.617.612.41%29,732,440
Mar 31, 20267.447.467.377.437.43-0.04%23,523,984
Mar 30, 20267.487.487.307.437.43-0.89%23,221,144
Mar 27, 20267.567.677.487.507.500.08%36,429,150
Mar 26, 20267.497.587.467.497.49-1.25%32,386,750
Mar 25, 20267.457.637.447.597.593.31%46,540,510
Mar 24, 20267.217.377.157.347.341.23%33,802,940
Mar 23, 20266.947.486.857.257.252.68%41,359,390
Mar 20, 20267.077.257.017.077.071.41%49,890,182
Mar 19, 20267.127.176.926.976.97-3.77%36,178,340
Mar 18, 20267.357.427.227.247.240.30%21,536,820
Mar 17, 20267.097.287.077.227.222.06%17,910,790
Mar 16, 20267.157.207.067.077.07-0.91%17,997,060
Mar 13, 20267.067.226.997.147.14-0.32%21,511,990
Mar 12, 20267.407.417.067.167.16-4.33%38,976,222
Mar 11, 20267.357.607.287.487.481.22%49,822,050
Mar 10, 20267.347.457.277.397.394.95%36,522,600
Mar 9, 20266.877.116.857.057.05-1.66%37,467,653
Mar 6, 20267.317.376.977.167.16-2.74%56,396,820
Mar 5, 20267.707.707.337.377.37-4.19%47,925,405
Mar 4, 20267.537.717.367.697.69-1.20%65,864,990
Mar 3, 20268.008.007.667.787.78-4.06%49,175,485
Mar 2, 20267.958.197.858.118.11-2.27%42,268,530
Feb 27, 20268.999.038.308.308.30-6.76%89,568,831
Feb 26, 20268.838.968.748.908.900.75%25,125,130
Feb 25, 20268.558.838.548.838.834.27%28,053,169
Feb 24, 20268.618.658.388.478.47-2.24%28,007,620
Feb 23, 20268.808.848.648.678.67-1.28%18,570,080
Feb 20, 20268.558.888.558.788.782.98%38,419,604
Feb 19, 20268.608.768.508.528.52-0.40%24,845,031
Feb 18, 20268.688.848.498.568.561.54%38,076,130
Feb 17, 20268.128.528.118.438.432.13%24,263,566
Feb 16, 20268.288.388.248.258.250.71%14,798,400
Feb 13, 20268.328.418.128.198.19-1.89%26,893,198
Feb 12, 20268.558.708.328.358.35-1.80%25,018,480
Feb 11, 20268.758.828.398.518.51-3.17%43,603,240
Feb 10, 20268.929.048.718.788.78-3.45%56,424,510
Feb 9, 20269.039.118.949.109.102.21%22,899,080
Feb 6, 20268.888.968.718.908.90-0.07%17,757,260
Feb 5, 20269.099.218.788.918.91-1.53%26,954,152
Feb 4, 20269.019.288.989.049.041.15%33,545,670
Feb 3, 20269.089.198.938.948.94-0.62%20,691,015
Feb 2, 20268.699.068.669.009.003.01%21,060,089
Jan 30, 20268.688.808.688.738.730.70%10,453,430
Jan 29, 20268.678.818.628.678.670.18%11,673,630
Jan 28, 20268.818.888.658.668.66-1.28%12,719,500
Jan 27, 20268.748.818.668.778.770.85%14,040,830
Jan 26, 20268.708.768.678.708.700.05%12,955,578
Jan 23, 20268.908.908.648.698.69-2.85%19,295,149
Jan 22, 20268.878.998.828.958.952.12%17,895,420
Jan 21, 20268.838.848.608.768.76-1.08%19,265,230
Jan 20, 20268.879.108.778.868.86-0.49%20,588,470
Jan 19, 20268.688.968.618.908.900.93%24,324,210
Jan 16, 20269.089.138.818.828.82-4.18%37,849,500
Jan 15, 20269.359.359.179.209.20-1.55%22,805,474
Jan 14, 20269.319.369.229.359.350.45%19,338,260
Jan 13, 20269.279.389.219.319.311.31%28,996,544
Jan 12, 20269.049.228.949.199.192.16%24,166,630
Jan 9, 20268.999.098.948.998.990.71%14,177,890
Jan 8, 20268.878.988.848.938.93-0.36%14,054,630
Jan 7, 20269.069.098.918.968.96-0.94%20,201,459
Jan 6, 20269.259.359.049.059.05-2.19%22,959,110
Jan 5, 20269.459.459.219.259.25-1.08%26,057,940
Jan 2, 20269.309.459.289.359.352.41%28,682,030
Dec 30, 20258.929.178.899.139.132.63%26,059,150
Dec 29, 20258.928.988.848.908.900.24%15,754,901
Dec 23, 20258.788.918.748.888.880.68%13,954,130
Dec 22, 20258.998.998.828.828.82-1.33%18,357,530
Dec 19, 20258.858.948.828.938.931.53%43,536,080
Dec 18, 20258.568.878.498.808.803.09%42,572,558
Dec 17, 20258.488.588.468.548.541.03%18,418,110
Dec 16, 20258.388.658.368.458.450.70%31,594,890
Dec 15, 20258.218.428.188.398.392.74%29,134,440
Dec 12, 20258.168.278.118.178.171.03%30,953,260
Dec 11, 20257.968.117.888.088.081.20%24,724,542
Dec 10, 20257.998.037.907.997.99-0.46%17,326,231
Dec 9, 20257.938.077.908.028.021.27%28,841,899
Dec 8, 20257.787.977.747.927.924.36%40,322,877
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