Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	16.84	16.91	16.75	16.76	-	-1.00%	83,522
Mar 12, 2026	16.90	17.08	16.68	16.93	16.93	-0.76%	2,007,239
Mar 11, 2026	17.00	17.27	16.95	17.06	17.06	-0.64%	1,415,948
Mar 10, 2026	17.20	17.39	17.10	17.17	17.17	3.31%	1,805,149
Mar 9, 2026	16.47	16.63	16.32	16.62	16.62	-2.00%	3,008,877
Mar 6, 2026	17.38	17.47	16.73	16.96	16.96	-1.74%	1,589,757
Mar 5, 2026	17.60	17.74	17.20	17.26	17.26	-2.15%	1,436,526
Mar 4, 2026	17.16	17.68	17.00	17.64	17.64	2.26%	1,288,675
Mar 3, 2026	17.71	17.71	16.91	17.25	17.25	-3.42%	2,580,817
Mar 2, 2026	17.60	17.94	17.46	17.86	17.86	-2.08%	1,680,015
Feb 27, 2026	18.44	18.49	18.22	18.24	18.24	-0.76%	2,450,199
Feb 26, 2026	18.33	18.41	18.19	18.38	18.38	0.55%	1,568,115
Feb 25, 2026	17.78	18.28	17.78	18.28	18.28	3.39%	1,620,086
Feb 24, 2026	17.83	17.83	17.56	17.68	17.68	-0.73%	1,375,982
Feb 23, 2026	17.83	18.11	17.78	17.81	17.81	-0.67%	1,139,427
Feb 20, 2026	17.84	18.05	17.76	17.93	17.93	1.24%	1,287,955
Feb 19, 2026	18.16	18.17	17.71	17.71	17.71	-2.48%	1,406,397
Feb 18, 2026	17.80	18.16	17.76	18.16	18.16	2.43%	1,706,416
Feb 17, 2026	17.30	17.73	17.24	17.73	17.73	1.78%	2,289,818
Feb 16, 2026	17.50	17.70	17.34	17.42	17.42	-0.23%	2,028,875
Feb 13, 2026	17.68	17.82	17.38	17.46	17.46	-0.85%	2,703,886
Feb 12, 2026	17.82	18.26	17.59	17.61	17.61	-0.90%	3,809,456
Feb 11, 2026	19.67	19.68	17.77	17.77	17.77	-9.57%	7,637,156
Feb 10, 2026	19.90	19.90	19.64	19.65	19.65	-1.06%	758,885
Feb 9, 2026	19.82	20.00	19.65	19.86	19.86	0.46%	969,370
Feb 6, 2026	19.69	19.85	19.55	19.77	19.77	0.41%	851,912
Feb 5, 2026	19.96	20.18	19.48	19.69	19.69	-1.10%	1,203,916
Feb 4, 2026	20.24	20.42	19.91	19.91	19.91	-1.53%	2,410,095
Feb 3, 2026	20.44	20.68	19.97	20.22	20.22	-	3,064,200
Feb 2, 2026	19.68	20.48	19.58	20.22	20.22	2.33%	1,735,330
Jan 30, 2026	19.77	19.95	19.71	19.76	19.76	0.82%	1,167,027
Jan 29, 2026	19.89	20.02	19.60	19.60	19.60	-1.01%	1,115,142
Jan 28, 2026	19.84	19.91	19.58	19.80	19.80	-0.20%	754,661
Jan 27, 2026	19.60	20.06	19.57	19.84	19.84	1.85%	1,754,680
Jan 26, 2026	19.58	19.58	19.40	19.48	19.48	-	738,124
Jan 23, 2026	19.58	19.60	19.37	19.48	19.48	-0.61%	776,565
Jan 22, 2026	19.34	19.82	19.30	19.60	19.60	2.78%	1,035,242
Jan 21, 2026	19.27	19.33	18.90	19.07	19.07	-1.40%	845,413
Jan 20, 2026	19.32	19.42	19.13	19.34	19.34	-0.97%	805,508
Jan 19, 2026	19.32	19.54	19.22	19.53	19.53	-1.11%	893,536
Jan 16, 2026	19.70	19.75	19.52	19.75	19.75	0.05%	855,485
Jan 15, 2026	19.99	20.00	19.69	19.74	19.74	-0.90%	911,998
Jan 14, 2026	19.79	20.02	19.74	19.92	19.92	0.91%	995,353
Jan 13, 2026	19.70	19.87	19.57	19.74	19.74	0.51%	872,239
Jan 12, 2026	19.70	19.70	19.41	19.64	19.64	-0.25%	905,956
Jan 9, 2026	19.99	19.99	19.56	19.69	19.69	-0.71%	785,687
Jan 8, 2026	19.68	19.93	19.59	19.83	19.83	0.35%	753,729
Jan 7, 2026	19.92	19.92	19.57	19.76	19.76	-0.40%	1,115,278
Jan 6, 2026	19.98	20.20	19.84	19.84	19.84	-0.30%	1,259,423
Jan 5, 2026	19.84	19.94	19.65	19.90	19.90	1.12%	1,184,365