Skip to main content
Banca Monte dei Paschi di Siena S.p.A. (ETR:MPI0)
Germany flag Germany · Delayed Price · Currency is EUR
9.07
+0.07 (0.78%)
At close: Apr 28, 2026

ETR:MPI0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.139.209.079.079.070.78%15,375
Apr 27, 20269.019.068.959.009.000.38%20,453
Apr 24, 20268.979.058.948.968.96-1.68%38,688
Apr 23, 20269.069.179.039.129.120.93%34,317
Apr 22, 20269.179.178.949.039.03-0.88%39,690
Apr 21, 20269.269.299.109.119.110.14%46,449
Apr 20, 20269.179.229.109.109.10-0.79%51,947
Apr 17, 20268.879.278.859.179.174.67%108,681
Apr 16, 20268.868.988.768.768.761.74%119,204
Apr 15, 20268.308.668.308.618.613.37%123,744
Apr 14, 20268.178.338.138.338.333.09%31,223
Apr 13, 20267.958.087.958.088.08-0.39%7,518
Apr 10, 20267.968.147.968.118.112.40%234,599
Apr 9, 20267.917.937.867.927.921.36%5,457
Apr 8, 20267.787.937.767.827.826.07%34,478
Apr 7, 20267.447.527.347.377.37-0.32%60,123
Apr 2, 20267.457.457.327.397.39-2.95%34,172
Apr 1, 20267.587.657.587.627.622.60%25,980
Mar 31, 20267.417.457.387.437.430.49%32,501
Mar 30, 20267.417.437.327.397.39-1.47%74,689
Mar 27, 20267.607.637.507.507.50-0.32%72,397
Mar 26, 20267.487.557.467.527.52-1.65%23,349
Mar 25, 20267.517.657.507.657.655.04%49,502
Mar 24, 20267.257.367.197.287.28-1.33%37,246
Mar 23, 20266.927.386.877.387.384.41%56,150
Mar 20, 20267.167.257.027.077.071.51%37,820
Mar 19, 20267.117.116.936.966.96-3.65%82,364
Mar 18, 20267.387.427.237.237.230.21%98,268
Mar 17, 20267.107.257.097.217.211.95%49,188
Mar 16, 20267.157.167.067.077.07-1.09%53,310
Mar 13, 20267.057.207.007.157.15-0.28%104,547
Mar 12, 20267.377.397.077.177.17-3.94%75,245
Mar 11, 20267.467.577.437.477.470.76%234,889
Mar 10, 20267.347.457.307.417.414.99%92,254
Mar 9, 20266.897.116.877.067.06-1.44%103,563
Mar 6, 20267.307.336.987.167.16-2.82%175,599
Mar 5, 20267.537.537.337.377.37-3.04%122,730
Mar 4, 20267.417.707.387.607.60-1.39%133,832
Mar 3, 20267.947.947.677.717.71-5.02%141,338
Mar 2, 20267.948.187.868.118.11-3.98%153,899
Feb 27, 20268.969.008.338.458.45-5.74%140,033
Feb 26, 20268.828.978.748.978.971.49%12,300
Feb 25, 20268.568.838.568.838.834.35%25,663
Feb 24, 20268.588.588.408.478.47-2.36%31,636
Feb 23, 20268.788.808.658.678.67-0.97%31,810
Feb 20, 20268.648.848.628.768.763.56%58,772
Feb 19, 20268.618.748.458.458.45-0.98%30,672
Feb 18, 20268.738.738.528.548.541.64%51,150
Feb 17, 20268.188.518.188.408.401.82%35,281
Feb 16, 20268.298.398.258.258.25-0.15%21,019
Feb 13, 20268.338.408.168.268.26-0.78%39,641
Feb 12, 20268.598.708.338.338.33-2.14%52,301
Feb 11, 20268.818.818.408.518.51-3.06%106,280
Feb 10, 20268.908.988.758.788.78-4.79%53,930
Feb 9, 20269.009.228.969.229.222.64%72,835
Feb 6, 20268.818.988.808.988.980.82%16,690
Feb 5, 20269.179.208.808.918.91-2.00%34,817
Feb 4, 20269.049.259.039.099.091.46%55,044
Feb 3, 20269.159.168.938.968.96-0.53%48,851
Feb 2, 20268.699.028.679.019.012.55%20,353
Jan 30, 20268.738.798.718.798.791.58%5,110
Jan 29, 20268.668.818.658.658.65-0.14%20,155
Jan 28, 20268.808.808.668.668.66-0.99%16,115
Jan 27, 20268.708.798.708.758.750.63%7,551
Jan 26, 20268.698.768.678.698.691.15%20,452
Jan 23, 20268.848.848.598.598.59-3.92%16,539
Jan 22, 20268.878.988.848.948.941.82%50,531
Jan 21, 20268.818.818.628.788.78-0.44%28,815
Jan 20, 20268.899.098.778.828.82-0.31%27,101
Jan 19, 20268.628.968.628.858.850.41%38,634
Jan 16, 20269.069.068.818.818.81-4.14%47,354
Jan 15, 20269.309.349.189.209.20-1.37%17,063
Jan 14, 20269.309.359.249.329.320.14%43,144
Jan 13, 20269.249.389.249.319.311.48%83,957
Jan 12, 20269.009.228.989.179.171.97%42,551
Jan 9, 20268.969.078.969.009.000.72%19,995
Jan 8, 20268.908.988.908.938.93-0.36%28,672
Jan 7, 20268.999.098.888.978.97-1.15%40,945
Jan 6, 20269.279.329.059.079.07-2.28%39,552
Jan 5, 20269.419.419.229.289.28-0.71%22,256
Jan 2, 20269.289.449.289.359.352.18%48,666
Dec 30, 20258.959.158.959.159.152.95%12,258
Dec 29, 20258.898.998.848.898.890.27%47,969
Dec 23, 20258.798.898.768.868.860.42%14,000
Dec 22, 20258.988.988.828.838.83-0.89%12,755
Dec 19, 20258.868.928.868.908.900.64%31,839
Dec 18, 20258.528.878.528.858.853.53%72,508
Dec 17, 20258.498.568.498.558.550.89%25,622
Dec 16, 20258.408.658.408.478.471.34%32,285
Dec 15, 20258.238.418.218.368.362.33%20,084
Dec 12, 20258.138.278.128.178.170.58%14,266
Dec 11, 20257.928.127.928.128.122.20%12,796
Dec 10, 20257.948.017.927.957.95-0.77%8,396
Dec 9, 20257.978.077.918.018.010.79%36,963
Dec 8, 20257.857.957.807.957.954.90%66,505
Dec 5, 20257.587.677.557.577.57-0.03%42,193
Dec 4, 20257.737.767.507.587.58-1.73%88,460
Dec 3, 20257.697.857.697.717.711.01%44,487
Dec 2, 20257.867.927.617.637.63-3.55%52,378
Dec 1, 20257.927.977.847.917.91-3.70%53,195