Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	17.80	17.98	17.76	17.98	-	1.41%	157,263
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
Jan 2, 2026	19.47	19.74	19.44	19.68	19.68	1.08%	664,937
Dec 30, 2025	19.32	19.68	19.30	19.47	19.47	0.62%	1,407,583
Dec 29, 2025	19.39	19.43	19.27	19.35	19.35	-0.10%	536,256
Dec 23, 2025	19.34	19.38	19.15	19.37	19.37	0.16%	660,416
Dec 22, 2025	19.35	19.40	19.24	19.34	19.34	0.16%	618,407
Dec 19, 2025	19.12	19.31	19.10	19.31	19.31	0.68%	1,731,540
Dec 18, 2025	18.90	19.22	18.87	19.18	19.18	1.27%	1,313,590
Dec 17, 2025	19.00	19.10	18.93	18.94	18.94	-	1,232,359
Dec 16, 2025	18.87	19.02	18.83	18.94	18.94	0.16%	969,468
Dec 15, 2025	18.57	18.94	18.51	18.91	18.91	2.66%	1,496,387
Dec 12, 2025	18.84	18.85	18.42	18.42	18.42	-1.66%	798,277
Dec 11, 2025	18.65	18.79	18.60	18.73	18.73	0.43%	729,940
Dec 10, 2025	18.61	18.66	18.36	18.65	18.65	-0.43%	891,057
Dec 9, 2025	18.48	18.78	18.42	18.73	18.73	3.25%	1,592,439
Dec 8, 2025	18.20	18.23	18.07	18.14	18.14	-0.11%	765,439
Dec 5, 2025	18.45	18.53	18.07	18.16	18.16	-1.41%	802,399
Dec 4, 2025	18.70	18.70	18.24	18.42	18.42	-0.22%	1,063,897