Banca Monte dei Paschi di Siena S.p.A. BMPS
MIL · Italy · Finance
€11.31-0.44 (-3.74%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.31 | -3.74% | €11.70 | €11.73 | €11.31 | 15.44M |
| 2026-09-30 | €11.75 | -1.38% | €11.92 | €12.02 | €11.75 | 12.62M |
| 2026-09-29 | €11.92 | -0.35% | €12.01 | €12.07 | €11.92 | 8.87M |
| 2026-09-28 | €11.96 | -0.07% | €12.00 | €12.02 | €11.87 | 6.58M |
| 2026-09-25 | €11.97 | +1.27% | €11.94 | €12.03 | €11.91 | 10.16M |
| 2026-09-24 | €11.82 | -0.66% | €11.81 | €11.96 | €11.80 | 8.22M |
| 2026-09-23 | €11.89 | +0.37% | €11.95 | €11.99 | €11.83 | 7.20M |
| 2026-09-22 | €11.85 | -1.09% | €11.99 | €12.00 | €11.83 | 7.60M |
| 2026-09-21 | €11.98 | +1.84% | €11.86 | €11.98 | €11.83 | 7.03M |
| 2026-09-18 | €11.76 | -1.56% | €11.93 | €11.97 | €11.71 | 13.38M |
| 2026-09-17 | €11.95 | +1.34% | €11.86 | €11.95 | €11.82 | 9.18M |
| 2026-09-16 | €11.79 | -0.14% | €11.86 | €11.89 | €11.77 | 5.97M |
| 2026-09-15 | €11.81 | +1.53% | €11.53 | €11.91 | €11.34 | 21.18M |
| 2026-09-14 | €11.63 | -2.91% | €11.95 | €11.96 | €11.56 | 17.54M |
| 2026-09-11 | €11.98 | +2.46% | €11.75 | €12.00 | €11.73 | 12.47M |
| 2026-09-10 | €11.69 | +0.55% | €11.68 | €11.74 | €11.59 | 7.81M |
| 2026-09-09 | €11.63 | -0.17% | €11.57 | €11.63 | €11.41 | 9.38M |
| 2026-09-08 | €11.65 | +0.33% | €11.57 | €11.67 | €11.53 | 6.42M |
| 2026-09-07 | €11.61 | -0.05% | €11.62 | €11.63 | €11.51 | 3.72M |
| 2026-09-04 | €11.61 | +0.33% | €11.57 | €11.63 | €11.48 | 4.36M |
| 2026-09-03 | €11.58 | +1.60% | €11.38 | €11.61 | €11.36 | 6.94M |
| 2026-09-02 | €11.39 | -0.18% | €11.38 | €11.45 | €11.30 | 8.70M |
| 2026-09-01 | €11.41 | -1.37% | €11.57 | €11.57 | €11.33 | 10.36M |
| 2026-08-31 | €11.57 | +1.51% | €11.39 | €11.63 | €11.36 | 11.17M |
| 2026-08-28 | €11.40 | +0.26% | €11.47 | €11.56 | €11.37 | 11.51M |
| 2026-08-27 | €11.37 | -1.98% | €11.58 | €11.62 | €11.32 | 12.67M |
| 2026-08-26 | €11.60 | -0.62% | €11.80 | €11.80 | €11.59 | 10.86M |
| 2026-08-25 | €11.67 | +0.48% | €11.64 | €11.77 | €11.62 | 8.59M |
| 2026-08-24 | €11.62 | +0.38% | €11.56 | €11.70 | €11.52 | 9.02M |
| 2026-08-21 | €11.57 | -1.30% | €11.74 | €11.84 | €11.47 | 18.00M |
| 2026-08-20 | €11.72 | -0.34% | €11.75 | €11.90 | €11.64 | 11.17M |
| 2026-08-19 | €11.76 | -2.19% | €11.93 | €12.06 | €11.76 | 9.89M |
| 2026-08-18 | €12.03 | -0.07% | €12.00 | €12.08 | €11.97 | 6.97M |
| 2026-08-17 | €12.04 | +0.03% | €12.06 | €12.07 | €12.00 | 4.65M |
| 2026-08-14 | €12.03 | +0.70% | €11.99 | €12.03 | €11.88 | 6.16M |
| 2026-08-13 | €11.95 | +0.29% | €11.93 | €12.04 | €11.93 | 6.75M |
| 2026-08-12 | €11.91 | -0.27% | €12.02 | €12.04 | €11.91 | 9.99M |
| 2026-08-11 | €11.95 | +0.20% | €11.92 | €11.99 | €11.87 | 6.63M |
| 2026-08-10 | €11.92 | +0.18% | €11.90 | €11.97 | €11.84 | 8.36M |
| 2026-08-07 | €11.90 | +0.19% | €11.99 | €12.01 | €11.84 | 14.47M |
| 2026-08-06 | €11.88 | +0.05% | €11.92 | €12.08 | €11.88 | 21.57M |
| 2026-08-05 | €11.87 | +1.64% | €11.69 | €11.87 | €11.69 | 12.47M |
| 2026-08-04 | €11.68 | +0.90% | €11.64 | €11.75 | €11.62 | 23.24M |
| 2026-08-03 | €11.58 | +0.07% | €11.42 | €11.63 | €11.42 | 23.07M |
| 2026-07-31 | €11.57 | +0.14% | €11.64 | €11.76 | €11.57 | 10.66M |
| 2026-07-30 | €11.55 | +0.63% | €11.46 | €11.58 | €11.40 | 10.65M |
| 2026-07-29 | €11.48 | -0.69% | €11.53 | €11.68 | €11.47 | 10.42M |
| 2026-07-28 | €11.56 | -1.87% | €11.82 | €11.93 | €11.51 | 20.81M |
| 2026-07-27 | €11.78 | +1.34% | €11.75 | €11.81 | €11.69 | 10.95M |
| 2026-07-24 | €11.62 | +2.14% | €11.37 | €11.65 | €11.35 | 13.45M |
| 2026-07-23 | €11.38 | -1.96% | €11.63 | €11.63 | €11.33 | 18.02M |
| 2026-07-22 | €11.61 | +2.40% | €11.44 | €11.61 | €11.39 | 12.93M |
| 2026-07-21 | €11.34 | +0.78% | €11.25 | €11.38 | €11.22 | 6.80M |
| 2026-07-20 | €11.25 | +0.70% | €11.16 | €11.35 | €11.16 | 9.17M |
| 2026-07-17 | €11.17 | -1.85% | €11.19 | €11.43 | €11.06 | 17.63M |
| 2026-07-16 | €11.38 | -0.78% | €11.47 | €11.58 | €11.33 | 10.09M |
| 2026-07-15 | €11.47 | -0.19% | €11.55 | €11.60 | €11.44 | 15.14M |
| 2026-07-14 | €11.49 | +0.70% | €11.41 | €11.49 | €11.26 | 11.63M |
| 2026-07-13 | €11.41 | +1.28% | €11.30 | €11.47 | €11.27 | 10.07M |
| 2026-07-10 | €11.27 | +0.54% | €11.25 | €11.35 | €11.22 | 9.19M |
| 2026-07-09 | €11.21 | +2.15% | €11.04 | €11.21 | €11.03 | 11.11M |
| 2026-07-08 | €10.97 | -1.38% | €11.04 | €11.09 | €10.78 | 14.39M |
| 2026-07-07 | €11.13 | -0.66% | €11.12 | €11.20 | €11.10 | 13.23M |
| 2026-07-06 | €11.20 | +0.50% | €11.25 | €11.30 | €11.13 | 10.47M |
| 2026-07-03 | €11.14 | +1.85% | €11.00 | €11.14 | €11.00 | 12.32M |
| 2026-07-02 | €10.94 | +0.64% | €10.88 | €11.04 | €10.87 | 18.56M |
| 2026-07-01 | €10.87 | +0.07% | €10.80 | €10.90 | €10.77 | 7.32M |
| 2026-06-30 | €10.86 | +1.23% | €10.78 | €10.88 | €10.74 | 10.41M |
| 2026-06-29 | €10.73 | -0.78% | €10.82 | €10.89 | €10.71 | 9.55M |
| 2026-06-26 | €10.82 | -1.24% | €10.85 | €10.88 | €10.74 | 11.17M |
| 2026-06-25 | €10.95 | +0.59% | €10.92 | €10.97 | €10.86 | 11.87M |
| 2026-06-24 | €10.89 | +0.81% | €10.78 | €10.93 | €10.73 | 12.19M |
| 2026-06-23 | €10.80 | -0.59% | €10.84 | €10.98 | €10.77 | 17.37M |
| 2026-06-22 | €10.86 | -0.88% | €10.97 | €10.99 | €10.86 | 13.22M |
| 2026-06-19 | €10.96 | -0.33% | €10.88 | €11.03 | €10.88 | 30.29M |
| 2026-06-18 | €11.00 | +0.38% | €10.95 | €11.04 | €10.88 | 24.99M |
| 2026-06-17 | €10.95 | +0.04% | €10.93 | €11.04 | €10.81 | 22.90M |
| 2026-06-16 | €10.95 | +1.52% | €10.72 | €11.00 | €10.72 | 23.59M |
| 2026-06-15 | €10.79 | +0.65% | €10.99 | €11.05 | €10.65 | 28.52M |
| 2026-06-12 | €10.72 | +3.94% | €10.53 | €10.78 | €10.51 | 38.67M |
| 2026-06-11 | €10.31 | +0.33% | €10.28 | €10.45 | €10.18 | 29.77M |
| 2026-06-10 | €10.28 | -0.91% | €10.40 | €10.65 | €10.24 | 33.95M |
| 2026-06-09 | €10.37 | +2.63% | €10.11 | €10.50 | €10.11 | 69.27M |
| 2026-06-08 | €10.10 | +12.96% | €9.80 | €10.10 | €9.64 | 156.31M |
| 2026-06-05 | €8.94 | +0.82% | €8.86 | €9.06 | €8.86 | 17.45M |
| 2026-06-04 | €8.87 | -0.26% | €8.88 | €8.98 | €8.75 | 12.56M |
| 2026-06-03 | €8.90 | -2.13% | €9.04 | €9.06 | €8.89 | 16.54M |
| 2026-06-02 | €9.09 | -0.08% | €9.15 | €9.18 | €9.03 | 12.85M |
| 2026-06-01 | €9.10 | -1.43% | €9.23 | €9.26 | €9.04 | 20.05M |
| 2026-05-29 | €9.23 | +1.18% | €9.23 | €9.34 | €9.15 | 35.77M |