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

Time Period

Events

Rows:

IT:BMPS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	10.85	10.87	10.72	10.83	10.83	-0.70%	9,305,015	0.89
Oct 29, 2026	10.83	10.97	10.78	10.90	10.90	+0.24%	8,127,528	0.76
Oct 28, 2026	10.98	10.98	10.82	10.88	10.88	-0.71%	5,549,422	0.52
Oct 27, 2026	10.77	10.99	10.76	10.95	10.95	+0.74%	5,223,132	0.48
Oct 26, 2026	10.69	10.89	10.68	10.87	10.87	+2.10%	6,625,854	0.61
Oct 23, 2026	10.60	10.70	10.48	10.65	10.65	+0.78%	8,176,287	0.74
Oct 22, 2026	10.89	10.91	10.57	10.57	10.57	-4.36%	12,857,934	1.16
Oct 21, 2026	11.01	11.13	10.96	11.05	11.05	+0.64%	9,204,201	0.83
Oct 20, 2026	10.82	11.09	10.76	10.98	10.98	+0.33%	10,412,561	0.93
Oct 19, 2026	11.06	11.10	10.92	10.94	10.94	-2.18%	8,796,469	0.78
Oct 16, 2026	11.16	11.27	11.10	11.19	11.19	+1.16%	7,332,430	0.65
Oct 15, 2026	11.07	11.25	11.01	11.06	11.06	-0.95%	7,772,627	0.69
Oct 14, 2026	11.22	11.25	11.11	11.17	11.17	-0.30%	7,921,722	0.69
Oct 13, 2026	11.18	11.32	11.18	11.20	11.20	+0.45%	8,334,073	0.72
Oct 12, 2026	11.08	11.20	11.08	11.15	11.15	+1.36%	6,956,868	0.60
Oct 09, 2026	10.96	11.05	10.91	11.00	11.00	+1.29%	10,580,606	0.91
Oct 08, 2026	10.82	11.02	10.50	10.86	10.86	-2.88%	19,784,451	1.72
Oct 07, 2026	11.68	11.68	11.14	11.18	11.18	-3.89%	17,815,564	1.57
Oct 06, 2026	11.45	11.63	11.45	11.63	11.63	+2.34%	14,272,300	1.26
Oct 05, 2026	11.27	11.45	11.15	11.37	11.37	+0.80%	22,171,195	1.98
Oct 02, 2026	11.32	11.42	11.13	11.28	11.28	-0.30%	12,843,864	1.15
Oct 01, 2026	11.70	11.73	11.31	11.31	11.31	-3.74%	15,435,338	1.39
Sep 30, 2026	11.92	12.02	11.75	11.75	11.75	-1.38%	12,616,443	1.14
Sep 29, 2026	12.01	12.07	11.92	11.92	11.92	-0.35%	8,872,851	0.79
Sep 28, 2026	12.00	12.02	11.87	11.96	11.96	-0.07%	6,579,070	0.58
Sep 25, 2026	11.94	12.03	11.91	11.97	11.97	+1.27%	10,157,022	0.90
Sep 24, 2026	11.81	11.96	11.80	11.82	11.82	-0.66%	8,219,347	0.73
Sep 23, 2026	11.95	11.99	11.83	11.89	11.89	+0.37%	7,199,570	0.63
Sep 22, 2026	11.99	12.00	11.83	11.85	11.85	-1.09%	7,595,567	0.66
Sep 21, 2026	11.86	11.98	11.83	11.98	11.98	+1.84%	7,028,133	0.61
Sep 18, 2026	11.93	11.97	11.71	11.76	11.76	-1.56%	13,380,944	1.16
Sep 17, 2026	11.86	11.95	11.82	11.95	11.95	+1.34%	9,177,625	0.79
Sep 16, 2026	11.86	11.89	11.77	11.79	11.79	-0.14%	5,967,498	0.50
Sep 15, 2026	11.53	11.91	11.34	11.81	11.81	+1.53%	21,175,855	1.75
Sep 14, 2026	11.95	11.96	11.56	11.63	11.63	-2.91%	17,536,080	1.44
Sep 11, 2026	11.75	12.00	11.73	11.98	11.98	+2.46%	12,472,816	1.01
Sep 10, 2026	11.68	11.74	11.59	11.69	11.69	+0.55%	7,811,318	0.62
Sep 09, 2026	11.57	11.63	11.41	11.63	11.63	-0.17%	9,379,609	0.71
Sep 08, 2026	11.57	11.67	11.53	11.65	11.65	+0.33%	6,417,196	0.48
Sep 07, 2026	11.62	11.63	11.51	11.61	11.61	-0.05%	3,715,291	0.27
Sep 04, 2026	11.57	11.63	11.48	11.61	11.61	+0.33%	4,356,983	0.29
Sep 03, 2026	11.38	11.61	11.36	11.58	11.58	+1.60%	6,937,393	0.40
Sep 02, 2026	11.38	11.45	11.30	11.39	11.39	-0.18%	8,699,712	0.50
Sep 01, 2026	11.57	11.57	11.33	11.41	11.41	-1.37%	10,356,315	0.59
Aug 31, 2026	11.39	11.63	11.36	11.57	11.57	+1.51%	11,167,493	0.63
Aug 28, 2026	11.47	11.56	11.37	11.40	11.40	+0.26%	11,510,220	0.65
Aug 27, 2026	11.58	11.62	11.32	11.37	11.37	-1.98%	12,666,168	0.71
Aug 26, 2026	11.80	11.80	11.59	11.60	11.60	-0.62%	10,863,736	0.60
Aug 25, 2026	11.64	11.77	11.62	11.67	11.67	+0.48%	8,585,324	0.46
Aug 24, 2026	11.56	11.70	11.52	11.62	11.62	+0.38%	9,018,981	0.48

Rows:

Banca Monte dei Paschi di Siena SPA historical prices

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

Become an Expert with TipRanks Premium