Banca Monte dei Paschi di Siena S.p.A. (BMPS.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:38PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.3750 | 4.5070 | 4.3710 | 4.5070 | 4.5070 | 28,093,096 |
| 25 Apr 2024 | 4.3180 | 4.4080 | 4.2980 | 4.3320 | 4.3320 | 15,216,868 |
| 24 Apr 2024 | 4.4500 | 4.4560 | 4.2850 | 4.3080 | 4.3080 | 23,312,184 |
| 23 Apr 2024 | 4.3100 | 4.4200 | 4.2710 | 4.4070 | 4.4070 | 25,716,222 |
| 22 Apr 2024 | 4.2050 | 4.3090 | 4.1710 | 4.2900 | 4.2900 | 22,785,909 |
| 19 Apr 2024 | 4.1410 | 4.2140 | 4.1170 | 4.1630 | 4.1630 | 18,257,227 |
| 18 Apr 2024 | 4.0900 | 4.2000 | 4.0860 | 4.2000 | 4.2000 | 29,517,947 |
| 17 Apr 2024 | 3.9940 | 4.1290 | 3.9940 | 4.0720 | 4.0720 | 22,266,963 |
| 16 Apr 2024 | 3.9530 | 4.0280 | 3.9370 | 3.9940 | 3.9940 | 15,488,236 |
| 15 Apr 2024 | 3.9950 | 4.1030 | 3.9740 | 4.0240 | 4.0240 | 23,566,464 |
| 12 Apr 2024 | 4.0690 | 4.0990 | 3.9640 | 3.9830 | 3.9830 | 13,773,666 |
| 11 Apr 2024 | 4.1800 | 4.1960 | 3.9520 | 4.0220 | 4.0220 | 24,633,782 |
| 10 Apr 2024 | 4.0150 | 4.1880 | 4.0140 | 4.1670 | 4.1670 | 31,396,325 |
| 09 Apr 2024 | 4.0950 | 4.0960 | 3.9620 | 3.9750 | 3.9750 | 15,454,340 |
| 08 Apr 2024 | 4.0660 | 4.0850 | 3.9830 | 4.0850 | 4.0850 | 12,108,834 |
| 05 Apr 2024 | 4.1090 | 4.1340 | 3.9630 | 4.0510 | 4.0510 | 26,905,943 |
| 04 Apr 2024 | 4.1990 | 4.2240 | 4.1410 | 4.1820 | 4.1820 | 15,820,699 |
| 03 Apr 2024 | 4.1520 | 4.2070 | 4.0910 | 4.1710 | 4.1710 | 15,860,905 |
| 02 Apr 2024 | 4.1900 | 4.2340 | 4.1110 | 4.1330 | 4.1330 | 33,621,161 |
| 28 Mar 2024 | 4.2480 | 4.3250 | 4.1680 | 4.2000 | 4.2000 | 35,140,784 |
| 27 Mar 2024 | 4.1400 | 4.3440 | 4.0770 | 4.1990 | 4.1990 | 210,279,510 |
| 26 Mar 2024 | 4.2200 | 4.2950 | 4.2120 | 4.2560 | 4.2560 | 17,529,052 |
| 25 Mar 2024 | 4.2270 | 4.2380 | 4.1730 | 4.2090 | 4.2090 | 12,157,528 |
| 22 Mar 2024 | 4.2400 | 4.2610 | 4.1260 | 4.1590 | 4.1590 | 22,065,801 |
| 21 Mar 2024 | 4.3960 | 4.4000 | 4.1930 | 4.2790 | 4.2790 | 27,792,235 |
| 20 Mar 2024 | 4.3380 | 4.3860 | 4.2430 | 4.3520 | 4.3520 | 20,421,753 |
| 19 Mar 2024 | 4.2800 | 4.3880 | 4.2270 | 4.3080 | 4.3080 | 20,564,055 |
| 18 Mar 2024 | 4.2260 | 4.3450 | 4.2190 | 4.2560 | 4.2560 | 27,184,599 |
| 15 Mar 2024 | 4.0540 | 4.2130 | 4.0400 | 4.1800 | 4.1800 | 36,447,686 |
| 14 Mar 2024 | 4.0960 | 4.0960 | 3.9960 | 4.0070 | 4.0070 | 17,426,211 |
| 13 Mar 2024 | 4.0550 | 4.1380 | 4.0450 | 4.1000 | 4.1000 | 24,484,756 |
| 12 Mar 2024 | 3.8780 | 4.0640 | 3.8510 | 4.0640 | 4.0640 | 30,756,951 |
| 11 Mar 2024 | 3.8160 | 3.8740 | 3.7220 | 3.8730 | 3.8730 | 18,280,166 |
| 08 Mar 2024 | 3.9530 | 3.9700 | 3.8450 | 3.8580 | 3.8580 | 15,537,029 |
| 07 Mar 2024 | 3.9350 | 3.9980 | 3.8770 | 3.9420 | 3.9420 | 20,422,153 |
| 06 Mar 2024 | 3.9500 | 3.9920 | 3.8910 | 3.9390 | 3.9390 | 14,348,482 |
| 05 Mar 2024 | 3.9530 | 4.0150 | 3.9270 | 3.9310 | 3.9310 | 19,979,927 |
| 04 Mar 2024 | 3.9200 | 3.9400 | 3.8630 | 3.9400 | 3.9400 | 24,628,211 |
| 01 Mar 2024 | 3.8350 | 3.9560 | 3.8030 | 3.8720 | 3.8720 | 29,209,859 |
| 29 Feb 2024 | 3.7340 | 3.8050 | 3.7340 | 3.7800 | 3.7800 | 16,604,088 |
| 28 Feb 2024 | 3.7130 | 3.7760 | 3.6860 | 3.7410 | 3.7410 | 15,255,947 |
| 27 Feb 2024 | 3.7680 | 3.7920 | 3.6720 | 3.7080 | 3.7080 | 24,495,230 |
| 26 Feb 2024 | 3.7750 | 3.8470 | 3.7230 | 3.7360 | 3.7360 | 26,425,626 |
| 23 Feb 2024 | 3.6600 | 3.7900 | 3.6550 | 3.7410 | 3.7410 | 28,364,901 |
| 22 Feb 2024 | 3.6000 | 3.6900 | 3.5820 | 3.6620 | 3.6620 | 31,284,132 |
| 21 Feb 2024 | 3.4890 | 3.6620 | 3.4620 | 3.5570 | 3.5570 | 39,123,998 |
| 20 Feb 2024 | 3.4800 | 3.5080 | 3.4480 | 3.4500 | 3.4500 | 11,320,910 |
| 19 Feb 2024 | 3.5240 | 3.5600 | 3.4710 | 3.4850 | 3.4850 | 16,175,878 |
| 16 Feb 2024 | 3.6160 | 3.6210 | 3.5070 | 3.5240 | 3.5240 | 14,759,944 |
| 15 Feb 2024 | 3.6610 | 3.7360 | 3.5660 | 3.5670 | 3.5670 | 27,477,458 |
| 14 Feb 2024 | 3.5480 | 3.6680 | 3.5100 | 3.6490 | 3.6490 | 26,692,588 |
| 13 Feb 2024 | 3.5390 | 3.6110 | 3.4950 | 3.5480 | 3.5480 | 44,075,315 |
| 12 Feb 2024 | 3.5600 | 3.6190 | 3.5120 | 3.5390 | 3.5390 | 30,033,671 |
| 09 Feb 2024 | 3.5580 | 3.6130 | 3.4700 | 3.5150 | 3.5150 | 23,742,352 |
| 08 Feb 2024 | 3.5690 | 3.6070 | 3.4480 | 3.5580 | 3.5580 | 44,661,807 |
| 07 Feb 2024 | 3.5360 | 3.6100 | 3.4620 | 3.5600 | 3.5600 | 85,218,849 |
| 06 Feb 2024 | 3.3680 | 3.4410 | 3.3270 | 3.3730 | 3.3730 | 29,705,979 |
| 05 Feb 2024 | 3.2680 | 3.3760 | 3.2320 | 3.3500 | 3.3500 | 41,016,370 |
| 02 Feb 2024 | 3.1990 | 3.2320 | 3.1500 | 3.2270 | 3.2270 | 16,778,078 |
| 01 Feb 2024 | 3.2400 | 3.2900 | 3.1500 | 3.1600 | 3.1600 | 21,648,054 |
| 31 Jan 2024 | 3.2800 | 3.3320 | 3.2580 | 3.2720 | 3.2720 | 17,041,685 |
| 30 Jan 2024 | 3.2100 | 3.2820 | 3.1870 | 3.2800 | 3.2800 | 20,653,870 |
| 29 Jan 2024 | 3.2590 | 3.2840 | 3.1620 | 3.1910 | 3.1910 | 19,021,872 |
| 26 Jan 2024 | 3.3510 | 3.3510 | 3.2320 | 3.2410 | 3.2410 | 36,516,901 |
| 25 Jan 2024 | 3.3610 | 3.4070 | 3.3100 | 3.3520 | 3.3520 | 26,331,357 |
| 24 Jan 2024 | 3.2800 | 3.3890 | 3.2720 | 3.3890 | 3.3890 | 38,395,558 |
| 23 Jan 2024 | 3.2450 | 3.3340 | 3.2280 | 3.2290 | 3.2290 | 21,135,868 |
| 22 Jan 2024 | 3.2790 | 3.2950 | 3.2290 | 3.2320 | 3.2320 | 12,882,380 |
| 19 Jan 2024 | 3.2040 | 3.2440 | 3.1920 | 3.2400 | 3.2400 | 12,837,166 |
| 18 Jan 2024 | 3.1920 | 3.2500 | 3.1600 | 3.1920 | 3.1920 | 16,737,351 |
| 17 Jan 2024 | 3.0930 | 3.2080 | 3.0890 | 3.1830 | 3.1830 | 28,348,595 |
| 16 Jan 2024 | 3.0800 | 3.1480 | 3.0420 | 3.1180 | 3.1180 | 12,400,838 |
| 15 Jan 2024 | 3.1100 | 3.1480 | 3.0910 | 3.0910 | 3.0910 | 13,330,932 |
| 12 Jan 2024 | 3.1480 | 3.2160 | 3.1160 | 3.1650 | 3.1650 | 15,281,373 |
| 11 Jan 2024 | 3.2800 | 3.2920 | 3.1200 | 3.1200 | 3.1200 | 20,078,609 |
| 10 Jan 2024 | 3.2540 | 3.3070 | 3.2270 | 3.2660 | 3.2660 | 14,675,290 |
| 09 Jan 2024 | 3.3900 | 3.3940 | 3.2210 | 3.2670 | 3.2670 | 27,175,102 |
| 08 Jan 2024 | 3.3530 | 3.3980 | 3.3330 | 3.3800 | 3.3800 | 21,815,059 |
| 05 Jan 2024 | 3.2820 | 3.3840 | 3.2660 | 3.3340 | 3.3340 | 21,608,685 |
| 04 Jan 2024 | 3.3070 | 3.3530 | 3.2420 | 3.3150 | 3.3150 | 21,019,498 |
| 03 Jan 2024 | 3.2380 | 3.2970 | 3.2090 | 3.2850 | 3.2850 | 22,968,153 |
| 02 Jan 2024 | 3.0630 | 3.2340 | 3.0590 | 3.2330 | 3.2330 | 30,394,513 |
| 29 Dec 2023 | 3.0850 | 3.0930 | 3.0400 | 3.0460 | 3.0460 | 10,336,670 |
| 28 Dec 2023 | 3.1260 | 3.1630 | 3.0880 | 3.0880 | 3.0880 | 9,119,120 |
| 27 Dec 2023 | 3.1090 | 3.1190 | 3.0500 | 3.1190 | 3.1190 | 8,906,628 |
| 22 Dec 2023 | 3.0370 | 3.0730 | 3.0140 | 3.0710 | 3.0710 | 6,292,252 |
| 21 Dec 2023 | 3.0200 | 3.0860 | 3.0000 | 3.0400 | 3.0400 | 11,232,080 |
| 20 Dec 2023 | 3.1100 | 3.1170 | 3.0240 | 3.0580 | 3.0580 | 14,604,732 |
| 19 Dec 2023 | 3.0050 | 3.0960 | 2.9790 | 3.0790 | 3.0790 | 33,067,746 |
| 18 Dec 2023 | 2.9500 | 3.0450 | 2.9300 | 2.9990 | 2.9990 | 17,461,139 |
| 15 Dec 2023 | 3.0600 | 3.0970 | 2.9690 | 2.9860 | 2.9860 | 41,374,444 |
| 14 Dec 2023 | 3.2770 | 3.2900 | 2.9860 | 3.0490 | 3.0490 | 51,251,800 |
| 13 Dec 2023 | 3.2850 | 3.3460 | 3.2230 | 3.2450 | 3.2450 | 30,711,018 |
| 12 Dec 2023 | 3.4090 | 3.4280 | 3.2690 | 3.2780 | 3.2780 | 37,969,241 |
| 11 Dec 2023 | 3.2800 | 3.3990 | 3.2460 | 3.3670 | 3.3670 | 39,561,081 |
| 08 Dec 2023 | 3.3170 | 3.3340 | 3.2040 | 3.2710 | 3.2710 | 21,154,231 |
| 07 Dec 2023 | 3.3680 | 3.3930 | 3.2440 | 3.3040 | 3.3040 | 35,842,230 |
| 06 Dec 2023 | 3.3800 | 3.4440 | 3.3570 | 3.3940 | 3.3940 | 44,033,364 |
| 05 Dec 2023 | 3.2900 | 3.3100 | 3.2020 | 3.3100 | 3.3100 | 36,522,732 |
| 04 Dec 2023 | 3.1900 | 3.2850 | 3.1520 | 3.2570 | 3.2570 | 45,234,627 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.