Banca Monte dei Paschi di Siena S.p.A. (ETR:MPI0)
Germany
· Delayed Price · Currency is EUR 7.16
-0.21 (-2.82%)
At close: Mar 6, 2026
ETR:MPI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.53 | 7.53 | 7.33 | 7.37 | 7.37 | -3.04% | 122,730 |
| Mar 4, 2026 | 7.41 | 7.70 | 7.38 | 7.60 | 7.60 | -1.39% | 133,832 |
| Mar 3, 2026 | 7.94 | 7.94 | 7.67 | 7.71 | 7.71 | -5.02% | 141,338 |
| Mar 2, 2026 | 7.94 | 8.18 | 7.86 | 8.11 | 8.11 | -3.98% | 153,899 |
| Feb 27, 2026 | 8.96 | 9.00 | 8.33 | 8.45 | 8.45 | -5.74% | 140,033 |
| Feb 26, 2026 | 8.82 | 8.97 | 8.74 | 8.97 | 8.97 | 1.49% | 12,300 |
| Feb 25, 2026 | 8.56 | 8.83 | 8.56 | 8.83 | 8.83 | 4.35% | 25,663 |
| Feb 24, 2026 | 8.58 | 8.58 | 8.40 | 8.47 | 8.47 | -2.36% | 31,636 |
| Feb 23, 2026 | 8.78 | 8.80 | 8.65 | 8.67 | 8.67 | -0.97% | 31,810 |
| Feb 20, 2026 | 8.64 | 8.84 | 8.62 | 8.76 | 8.76 | 3.56% | 58,772 |
| Feb 19, 2026 | 8.61 | 8.74 | 8.45 | 8.45 | 8.45 | -0.98% | 30,672 |
| Feb 18, 2026 | 8.73 | 8.73 | 8.52 | 8.54 | 8.54 | 1.64% | 51,150 |
| Feb 17, 2026 | 8.18 | 8.51 | 8.18 | 8.40 | 8.40 | 1.82% | 35,281 |
| Feb 16, 2026 | 8.29 | 8.39 | 8.25 | 8.25 | 8.25 | -0.15% | 21,019 |
| Feb 13, 2026 | 8.33 | 8.40 | 8.16 | 8.26 | 8.26 | -0.78% | 39,641 |
| Feb 12, 2026 | 8.59 | 8.70 | 8.33 | 8.33 | 8.33 | -2.14% | 52,301 |
| Feb 11, 2026 | 8.81 | 8.81 | 8.40 | 8.51 | 8.51 | -3.06% | 106,280 |
| Feb 10, 2026 | 8.90 | 8.98 | 8.75 | 8.78 | 8.78 | -4.79% | 53,930 |
| Feb 9, 2026 | 9.00 | 9.22 | 8.96 | 9.22 | 9.22 | 2.64% | 72,835 |
| Feb 6, 2026 | 8.81 | 8.98 | 8.80 | 8.98 | 8.98 | 0.82% | 16,690 |
| Feb 5, 2026 | 9.17 | 9.20 | 8.80 | 8.91 | 8.91 | -2.00% | 34,817 |
| Feb 4, 2026 | 9.04 | 9.25 | 9.03 | 9.09 | 9.09 | 1.46% | 55,044 |
| Feb 3, 2026 | 9.15 | 9.16 | 8.93 | 8.96 | 8.96 | -0.53% | 48,851 |
| Feb 2, 2026 | 8.69 | 9.02 | 8.67 | 9.01 | 9.01 | 2.55% | 20,353 |
| Jan 30, 2026 | 8.73 | 8.79 | 8.71 | 8.79 | 8.79 | 1.58% | 5,110 |
| Jan 29, 2026 | 8.66 | 8.81 | 8.65 | 8.65 | 8.65 | -0.14% | 20,155 |
| Jan 28, 2026 | 8.80 | 8.80 | 8.66 | 8.66 | 8.66 | -0.99% | 16,115 |
| Jan 27, 2026 | 8.70 | 8.79 | 8.70 | 8.75 | 8.75 | 0.63% | 7,551 |
| Jan 26, 2026 | 8.69 | 8.76 | 8.67 | 8.69 | 8.69 | 1.15% | 20,452 |
| Jan 23, 2026 | 8.84 | 8.84 | 8.59 | 8.59 | 8.59 | -3.92% | 16,539 |
| Jan 22, 2026 | 8.87 | 8.98 | 8.84 | 8.94 | 8.94 | 1.82% | 50,531 |
| Jan 21, 2026 | 8.81 | 8.81 | 8.62 | 8.78 | 8.78 | -0.44% | 28,815 |
| Jan 20, 2026 | 8.89 | 9.09 | 8.77 | 8.82 | 8.82 | -0.31% | 27,101 |
| Jan 19, 2026 | 8.62 | 8.96 | 8.62 | 8.85 | 8.85 | 0.41% | 38,634 |
| Jan 16, 2026 | 9.06 | 9.06 | 8.81 | 8.81 | 8.81 | -4.14% | 47,354 |
| Jan 15, 2026 | 9.30 | 9.34 | 9.18 | 9.20 | 9.20 | -1.37% | 17,063 |
| Jan 14, 2026 | 9.30 | 9.35 | 9.24 | 9.32 | 9.32 | 0.14% | 43,144 |
| Jan 13, 2026 | 9.24 | 9.38 | 9.24 | 9.31 | 9.31 | 1.48% | 83,957 |
| Jan 12, 2026 | 9.00 | 9.22 | 8.98 | 9.17 | 9.17 | 1.97% | 42,551 |
| Jan 9, 2026 | 8.96 | 9.07 | 8.96 | 9.00 | 9.00 | 0.72% | 19,995 |
| Jan 8, 2026 | 8.90 | 8.98 | 8.90 | 8.93 | 8.93 | -0.36% | 28,672 |
| Jan 7, 2026 | 8.99 | 9.09 | 8.88 | 8.97 | 8.97 | -1.15% | 40,945 |
| Jan 6, 2026 | 9.27 | 9.32 | 9.05 | 9.07 | 9.07 | -2.28% | 39,552 |
| Jan 5, 2026 | 9.41 | 9.41 | 9.22 | 9.28 | 9.28 | -0.71% | 22,256 |
| Jan 2, 2026 | 9.28 | 9.44 | 9.28 | 9.35 | 9.35 | 2.18% | 48,666 |
| Dec 30, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 2.95% | 12,258 |
| Dec 29, 2025 | 8.89 | 8.99 | 8.84 | 8.89 | 8.89 | 0.27% | 47,969 |
| Dec 23, 2025 | 8.79 | 8.89 | 8.76 | 8.86 | 8.86 | 0.42% | 14,000 |
| Dec 22, 2025 | 8.98 | 8.98 | 8.82 | 8.83 | 8.83 | -0.89% | 12,755 |
| Dec 19, 2025 | 8.86 | 8.92 | 8.86 | 8.90 | 8.90 | 0.64% | 31,839 |
| Dec 18, 2025 | 8.52 | 8.87 | 8.52 | 8.85 | 8.85 | 3.53% | 72,508 |
| Dec 17, 2025 | 8.49 | 8.56 | 8.49 | 8.55 | 8.55 | 0.89% | 25,622 |
| Dec 16, 2025 | 8.40 | 8.65 | 8.40 | 8.47 | 8.47 | 1.34% | 32,285 |
| Dec 15, 2025 | 8.23 | 8.41 | 8.21 | 8.36 | 8.36 | 2.33% | 20,084 |
| Dec 12, 2025 | 8.13 | 8.27 | 8.12 | 8.17 | 8.17 | 0.58% | 14,266 |
| Dec 11, 2025 | 7.92 | 8.12 | 7.92 | 8.12 | 8.12 | 2.20% | 12,796 |
| Dec 10, 2025 | 7.94 | 8.01 | 7.92 | 7.95 | 7.95 | -0.77% | 8,396 |
| Dec 9, 2025 | 7.97 | 8.07 | 7.91 | 8.01 | 8.01 | 0.79% | 36,963 |
| Dec 8, 2025 | 7.85 | 7.95 | 7.80 | 7.95 | 7.95 | 4.90% | 66,505 |
| Dec 5, 2025 | 7.58 | 7.67 | 7.55 | 7.57 | 7.57 | -0.03% | 42,193 |
| Dec 4, 2025 | 7.73 | 7.76 | 7.50 | 7.58 | 7.58 | -1.73% | 88,460 |
| Dec 3, 2025 | 7.69 | 7.85 | 7.69 | 7.71 | 7.71 | 1.01% | 44,487 |
| Dec 2, 2025 | 7.86 | 7.92 | 7.61 | 7.63 | 7.63 | -3.55% | 52,378 |
| Dec 1, 2025 | 7.92 | 7.97 | 7.84 | 7.91 | 7.91 | -3.70% | 53,195 |
| Nov 28, 2025 | 8.30 | 8.31 | 8.13 | 8.22 | 8.22 | -1.63% | 62,308 |
| Nov 27, 2025 | 8.73 | 8.76 | 8.15 | 8.35 | 8.35 | -4.14% | 35,978 |
| Nov 26, 2025 | 8.74 | 8.78 | 8.61 | 8.71 | 8.71 | 0.40% | 12,533 |
| Nov 25, 2025 | 8.38 | 8.69 | 8.37 | 8.68 | 8.68 | 3.64% | 11,523 |
| Nov 24, 2025 | 8.43 | 8.43 | 8.33 | 8.37 | 8.37 | 0.82% | 3,480 |
| Nov 21, 2025 | 8.36 | 8.47 | 8.31 | 8.31 | 8.31 | -3.10% | 2,270 |
| Nov 20, 2025 | 8.60 | 8.61 | 8.53 | 8.57 | 8.57 | 1.59% | 6,761 |
| Nov 19, 2025 | 8.43 | 8.48 | 8.38 | 8.44 | 8.44 | 0.60% | 9,973 |
| Nov 18, 2025 | 8.54 | 8.54 | 8.34 | 8.39 | 8.39 | -4.14% | 15,679 |
| Nov 17, 2025 | 8.85 | 8.88 | 8.70 | 8.75 | 8.75 | 0.88% | 26,995 |
| Nov 14, 2025 | 8.65 | 8.71 | 8.59 | 8.67 | 8.67 | -1.41% | 12,144 |
| Nov 13, 2025 | 8.75 | 8.87 | 8.67 | 8.80 | 8.80 | 3.51% | 41,567 |
| Nov 12, 2025 | 8.48 | 8.68 | 8.48 | 8.50 | 8.50 | 1.19% | 19,737 |
| Nov 11, 2025 | 8.35 | 8.47 | 8.35 | 8.40 | 8.40 | 2.58% | 26,449 |
| Nov 10, 2025 | 8.03 | 8.26 | 8.03 | 8.19 | 8.19 | 5.73% | 43,999 |
| Nov 7, 2025 | 7.71 | 7.80 | 7.58 | 7.75 | 7.75 | 2.99% | 44,564 |
| Nov 6, 2025 | 7.52 | 7.52 | 7.39 | 7.52 | 7.52 | -0.99% | 9,969 |
| Nov 5, 2025 | 7.53 | 7.62 | 7.53 | 7.60 | 7.60 | 0.20% | 4,106 |
| Nov 4, 2025 | 7.49 | 7.58 | 7.49 | 7.58 | 7.58 | -0.18% | 7,130 |
| Nov 3, 2025 | 7.59 | 7.71 | 7.59 | 7.59 | 7.59 | 0.34% | 7,724 |
| Oct 31, 2025 | 7.64 | 7.65 | 7.55 | 7.57 | 7.57 | -0.37% | 19,428 |
| Oct 30, 2025 | 7.64 | 7.70 | 7.60 | 7.60 | 7.60 | -0.30% | 9,054 |
| Oct 29, 2025 | 7.48 | 7.62 | 7.48 | 7.62 | 7.62 | 5.09% | 19,394 |
| Oct 28, 2025 | 7.34 | 7.42 | 7.25 | 7.25 | 7.25 | -1.43% | 17,397 |
| Oct 27, 2025 | 7.27 | 7.38 | 7.25 | 7.36 | 7.36 | 3.81% | 11,546 |
| Oct 24, 2025 | 7.09 | 7.13 | 7.04 | 7.09 | 7.09 | 1.21% | 6,628 |
| Oct 23, 2025 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | -1.16% | 9,492 |
| Oct 22, 2025 | 7.00 | 7.08 | 6.98 | 7.08 | 7.08 | -0.42% | 6,787 |
| Oct 21, 2025 | 7.29 | 7.32 | 7.04 | 7.11 | 7.11 | -0.41% | 16,071 |
| Oct 20, 2025 | 7.10 | 7.16 | 7.10 | 7.14 | 7.14 | 2.00% | 6,279 |
| Oct 17, 2025 | 6.95 | 7.03 | 6.86 | 7.00 | 7.00 | -1.21% | 46,092 |
| Oct 16, 2025 | 7.05 | 7.13 | 7.05 | 7.09 | 7.09 | -0.51% | 3,720 |
| Oct 15, 2025 | 7.28 | 7.28 | 7.12 | 7.12 | 7.12 | -1.95% | 2,568 |
| Oct 14, 2025 | 7.17 | 7.28 | 7.13 | 7.27 | 7.27 | -0.01% | 3,322 |
| Oct 13, 2025 | 7.27 | 7.30 | 7.27 | 7.27 | 7.27 | 0.12% | 17,265 |
| Oct 10, 2025 | 7.30 | 7.37 | 7.19 | 7.26 | 7.26 | -0.33% | 16,310 |