Banca Monte dei Paschi di Siena SPA (MPI0) Historical Prices

3 Followers

Time Period

Events

DE:MPI0 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 05, 2026	11.49	11.55	11.39	11.55	11.55	+1.35%	3,573	0.42
Nov 04, 2026	11.14	11.49	11.14	11.40	11.40	+5.65%	12,181	1.44
Nov 03, 2026	10.82	11.00	10.79	10.79	10.79	-0.04%	3,100	0.36
Nov 02, 2026	10.86	11.01	10.79	10.79	10.79	-0.20%	3,574	0.39
Oct 30, 2026	10.80	10.82	10.75	10.82	10.82	-0.90%	809	0.08
Oct 29, 2026	10.86	10.91	10.82	10.91	10.91	+0.17%	1,825	0.17
Oct 28, 2026	10.94	10.94	10.85	10.90	10.90	-0.67%	2,171	0.21
Oct 27, 2026	10.82	10.97	10.81	10.97	10.97	+1.27%	1,414	0.13
Oct 26, 2026	10.79	10.83	10.76	10.83	10.83	+1.96%	1,277	0.12
Oct 23, 2026	10.64	10.64	10.48	10.62	10.62	-1.68%	15,698	1.47
Oct 22, 2026	10.87	10.87	10.66	10.81	10.81	-2.51%	939	0.08
Oct 21, 2026	10.97	11.08	10.97	11.08	11.08	+3.11%	581	0.05
Oct 20, 2026	10.97	11.05	10.75	10.75	10.75	-0.43%	3,150	0.28
Oct 19, 2026	11.06	11.06	10.80	10.80	10.80	-3.71%	2,034	0.18
Oct 16, 2026	11.13	11.24	11.13	11.21	11.21	+0.72%	2,124	0.19
Oct 15, 2026	11.09	11.21	11.09	11.13	11.13	-0.04%	6,532	0.58
Oct 14, 2026	11.20	11.20	11.14	11.14	11.14	-1.19%	6,978	0.62
Oct 13, 2026	11.23	11.28	11.23	11.27	11.27	+1.26%	10,769	0.96
Oct 12, 2026	11.13	11.16	11.10	11.13	11.13	+1.09%	8,618	0.77
Oct 09, 2026	11.01	11.01	10.99	11.01	11.01	+1.44%	756	0.07
Oct 08, 2026	10.91	11.00	10.81	10.85	10.85	-3.55%	40,567	3.76
Oct 07, 2026	11.57	11.57	11.17	11.25	11.25	-2.95%	7,250	0.67
Oct 06, 2026	11.46	11.60	11.46	11.60	11.60	+3.02%	4,683	0.43
Oct 05, 2026	11.32	11.41	11.26	11.26	11.26	+1.41%	6,027	0.56
Oct 02, 2026	11.30	11.33	11.10	11.10	11.10	-3.91%	4,869	0.45
Oct 01, 2026	11.66	11.66	11.44	11.55	11.55	-1.94%	2,229	0.20
Sep 30, 2026	12.00	12.02	11.78	11.78	11.78	-1.09%	1,926	0.15
Sep 29, 2026	11.99	12.05	11.91	11.91	11.91	-0.25%	2,373	0.18
Sep 28, 2026	11.91	12.03	11.91	11.94	11.94	-0.15%	11,072	0.83
Sep 25, 2026	11.98	12.00	11.94	11.96	11.96	+0.74%	8,309	0.61
Sep 24, 2026	11.83	11.92	11.83	11.87	11.87	+0.25%	1,705	0.12
Sep 23, 2026	11.96	11.96	11.84	11.84	11.84	+0.19%	780	0.05
Sep 22, 2026	11.91	11.97	11.82	11.82	11.82	+0.32%	7,849	0.53
Sep 21, 2026	11.89	11.97	11.78	11.78	11.78	+0.26%	17,397	1.19
Sep 18, 2026	11.88	11.94	11.75	11.75	11.75	-0.42%	7,424	0.51
Sep 17, 2026	11.92	11.92	11.80	11.80	11.80	-0.29%	14,516	1.00
Sep 16, 2026	11.87	11.87	11.82	11.83	11.83	+0.12%	438	0.03
Sep 15, 2026	11.53	11.84	11.35	11.82	11.82	+2.11%	11,722	0.78
Sep 14, 2026	11.90	11.90	11.58	11.58	11.58	-2.72%	15,860	1.04
Sep 11, 2026	11.77	11.97	11.77	11.90	11.90	+2.01%	25,504	1.70
Sep 10, 2026	11.72	11.72	11.65	11.67	11.67	-0.80%	28,771	1.85
Sep 09, 2026	11.59	11.76	11.46	11.76	11.76	+1.19%	6,453	0.40
Sep 08, 2026	11.63	11.64	11.60	11.62	11.62	+0.75%	9,030	0.55
Sep 07, 2026	11.63	11.63	11.53	11.54	11.54	+0.37%	2,582	0.14
Sep 04, 2026	11.49	11.49	11.49	11.49	11.49	-0.14%	1,052	0.05
Sep 03, 2026	11.40	11.51	11.40	11.51	11.51	+0.89%	400	0.02
Sep 02, 2026	11.38	11.41	11.37	11.41	11.41	-0.30%	1,380	0.06
Sep 01, 2026	11.38	11.47	11.35	11.44	11.44	-1.02%	3,700	0.15
Aug 31, 2026	11.38	11.57	11.38	11.56	11.56	+1.58%	1,863	0.07
Aug 28, 2026	11.53	11.53	11.38	11.38	11.38	+0.25%	6,189	0.25

Banca Monte dei Paschi di Siena SPA historical prices

Banca Monte dei Paschi di Siena SPA (MPI0) Historical Prices

Become an Expert with TipRanks Premium