Banca Monte dei Paschi di Siena SPA (GB:0RK6)
LSE:0RK6
Time Period
1Y
Events
Historical Prices
Rows:
Apr 13, 2026
7.95
8.09
7.79
8.04
8.04
-0.90%
1,614,309
0.53
Apr 10, 2026
7.96
8.16
7.91
8.12
8.12
+2.29%
3,303,091
1.09
Apr 09, 2026
7.86
8.01
7.69
7.94
7.94
+0.74%
1,080,898
0.35
Apr 08, 2026
7.39
7.97
7.75
7.88
7.88
+7.01%
2,282,250
0.74
Apr 07, 2026
7.41
7.52
7.33
7.36
7.36
-0.46%
1,296,352
0.43
Apr 06, 2026
7.40
7.56
7.27
7.40
7.40
0.00%
0
0.00
Apr 03, 2026
7.40
7.56
7.27
7.40
7.40
0.00%
0
0.00
Apr 02, 2026
7.41
7.56
7.27
7.40
7.40
-2.77%
2,764,301
0.88
Apr 01, 2026
7.61
7.73
7.43
7.61
7.61
+2.37%
1,206,576
0.38
Mar 31, 2026
7.40
7.59
7.29
7.43
7.43
0.00%
8,203,959
2.70
Mar 30, 2026
7.49
7.47
7.30
7.43
7.43
-1.04%
1,586,189
0.53
Mar 27, 2026
7.47
7.66
7.49
7.51
7.51
-0.20%
1,471,056
0.48
Mar 26, 2026
7.60
7.64
7.47
7.52
7.52
-0.83%
2,277,519
0.75
Mar 25, 2026
7.31
7.63
7.45
7.59
7.59
+4.58%
11,384,130
4.01
Mar 24, 2026
7.30
7.37
7.08
7.25
7.25
0.00%
2,628,991
0.94
Mar 23, 2026
6.88
7.48
6.85
7.25
7.25
+2.68%
2,172,952
0.78
Mar 20, 2026
6.96
7.25
7.01
7.07
7.07
+1.41%
2,190,699
0.79
Mar 19, 2026
7.28
7.14
6.92
6.97
6.97
-5.21%
4,052,842
1.47
Mar 18, 2026
7.23
7.42
7.21
7.35
7.35
+1.83%
18,948,150
7.46
Mar 17, 2026
7.06
7.28
6.95
7.22
7.22
+2.06%
9,742,264
4.00
Mar 16, 2026
7.18
7.20
7.06
7.07
7.07
-0.91%
945,134
0.39
Mar 13, 2026
7.06
7.22
6.90
7.14
7.14
-0.32%
1,130,594
0.45
Mar 12, 2026
7.48
7.40
7.06
7.16
7.16
-4.33%
2,316,277
0.93
Mar 11, 2026
7.40
7.60
7.20
7.48
7.48
+1.22%
5,940,745
2.43
Mar 10, 2026
7.08
7.44
7.27
7.39
7.39
+4.95%
3,053,028
1.26
Mar 09, 2026
7.17
7.11
6.84
7.05
7.05
-1.66%
3,227,683
1.35
Mar 06, 2026
7.34
7.41
6.97
7.16
7.16
-2.74%
6,516,229
2.79
Mar 05, 2026
7.65
7.70
7.33
7.37
7.37
-4.19%
5,952,589
2.58
Mar 04, 2026
7.49
7.71
7.36
7.69
7.69
-1.20%
7,822,188
3.52
Mar 03, 2026
8.11
8.09
7.66
7.78
7.78
-4.06%
3,057,656
1.36
Mar 02, 2026
7.93
8.19
7.85
8.11
8.11
-4.15%
2,411,456
1.07
Feb 27, 2026
8.91
9.02
8.30
8.46
8.46
-4.93%
4,306,023
1.94
Feb 26, 2026
8.83
8.96
8.75
8.90
8.90
+0.75%
3,569,002
1.62
Feb 25, 2026
8.56
8.83
8.54
8.83
8.83
+4.27%
3,036,165
1.38
Feb 24, 2026
8.62
8.84
8.38
8.47
8.47
-2.24%
1,023,986
0.46
Feb 23, 2026
8.79
8.83
8.65
8.67
8.67
-0.90%
1,799,530
0.81
Feb 20, 2026
8.57
8.87
8.39
8.75
8.75
+2.59%
1,496,247
0.66
Feb 19, 2026
8.61
8.76
8.50
8.52
8.52
-0.40%
4,472,315
2.01
Feb 18, 2026
8.68
8.84
8.43
8.56
8.56
+1.54%
3,502,402
1.59
Feb 17, 2026
8.29
8.52
7.96
8.43
8.43
+2.86%
3,615,353
1.68
Feb 16, 2026
8.21
8.38
8.24
8.25
8.25
+0.71%
720,738
0.33
Feb 13, 2026
8.31
8.48
8.12
8.19
8.19
-1.89%
1,698,405
0.78
Feb 12, 2026
8.57
8.70
8.32
8.35
8.35
-1.80%
1,620,542
0.75
Feb 11, 2026
8.77
8.80
8.40
8.51
8.51
-3.17%
3,711,683
1.74
Feb 10, 2026
9.10
9.03
8.71
8.78
8.78
-3.45%
4,415,038
2.11
Feb 09, 2026
8.99
9.11
8.95
9.10
9.10
+2.21%
1,782,618
0.85
Feb 06, 2026
8.89
8.95
8.76
8.90
8.90
-0.07%
1,525,047
0.72
Feb 05, 2026
9.09
9.21
8.78
8.91
8.91
-1.53%
1,652,439
0.78
Feb 04, 2026
9.01
9.28
8.99
9.04
9.04
-0.95%
2,260,781
1.07
Feb 03, 2026
9.00
9.18
8.93
9.13
9.13
+1.49%
1,741,602
0.83
Rows: