Banca Mediolanum S.p.A. (BIT:BMED)
Italy · Delayed Price · Currency is EUR 17.20
-0.07 (-0.41%)
Oct 30, 2025, 1:44 PM CET
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17.35 | 17.35 | 17.23 | 17.28 | 17.28 | 0.06% | 222,165 |
| Oct 29, 2025 | 17.19 | 17.34 | 17.06 | 17.27 | 17.27 | 0.70% | 997,146 |
| Oct 28, 2025 | 17.05 | 17.20 | 16.94 | 17.15 | 17.15 | 0.88% | 938,353 |
| Oct 27, 2025 | 17.02 | 17.06 | 16.92 | 17.00 | 17.00 | 0.77% | 772,236 |
| Oct 24, 2025 | 16.79 | 16.87 | 16.63 | 16.87 | 16.87 | 0.84% | 645,928 |
| Oct 23, 2025 | 16.70 | 16.82 | 16.67 | 16.73 | 16.73 | 0.12% | 535,974 |
| Oct 22, 2025 | 16.70 | 16.81 | 16.59 | 16.71 | 16.71 | 0.54% | 647,926 |
| Oct 21, 2025 | 16.71 | 16.84 | 16.58 | 16.62 | 16.62 | -0.24% | 861,261 |
| Oct 20, 2025 | 16.56 | 16.82 | 16.53 | 16.66 | 16.66 | 1.28% | 801,909 |
| Oct 17, 2025 | 16.50 | 16.59 | 16.06 | 16.45 | 16.45 | -2.43% | 2,068,568 |
| Oct 16, 2025 | 17.09 | 17.13 | 16.77 | 16.86 | 16.86 | -0.88% | 822,568 |
| Oct 15, 2025 | 17.20 | 17.33 | 17.01 | 17.01 | 17.01 | -0.70% | 871,195 |
| Oct 14, 2025 | 16.91 | 17.14 | 16.72 | 17.13 | 17.13 | 0.53% | 959,993 |
| Oct 13, 2025 | 17.05 | 17.20 | 16.99 | 17.04 | 17.04 | 0.77% | 579,078 |
| Oct 10, 2025 | 17.19 | 17.23 | 16.91 | 16.91 | 16.91 | -1.34% | 1,004,158 |
| Oct 9, 2025 | 17.18 | 17.20 | 16.96 | 17.14 | 17.14 | 0.35% | 792,708 |
| Oct 8, 2025 | 17.13 | 17.17 | 17.01 | 17.08 | 17.08 | 0.41% | 837,115 |
| Oct 7, 2025 | 16.87 | 17.19 | 16.79 | 17.01 | 17.01 | 0.41% | 560,304 |
| Oct 6, 2025 | 17.00 | 17.07 | 16.84 | 16.94 | 16.94 | -0.65% | 753,256 |
| Oct 3, 2025 | 16.91 | 17.23 | 16.91 | 17.05 | 17.05 | 0.83% | 820,136 |
| Oct 2, 2025 | 17.05 | 17.07 | 16.89 | 16.91 | 16.91 | -0.53% | 849,284 |
| Oct 1, 2025 | 17.01 | 17.04 | 16.81 | 17.00 | 17.00 | -0.29% | 722,943 |
| Sep 30, 2025 | 16.99 | 17.09 | 16.91 | 17.05 | 17.05 | 0.59% | 796,950 |
| Sep 29, 2025 | 17.10 | 17.10 | 16.91 | 16.95 | 16.95 | -0.06% | 558,391 |
| Sep 26, 2025 | 16.78 | 17.05 | 16.77 | 16.96 | 16.96 | 1.68% | 809,762 |
| Sep 25, 2025 | 16.75 | 16.77 | 16.58 | 16.68 | 16.68 | -0.54% | 885,501 |
| Sep 24, 2025 | 16.88 | 16.95 | 16.71 | 16.77 | 16.77 | -0.53% | 803,489 |
| Sep 23, 2025 | 17.09 | 17.09 | 16.86 | 16.86 | 16.86 | -0.94% | 834,282 |
| Sep 22, 2025 | 17.00 | 17.02 | 16.86 | 17.02 | 17.02 | 0.12% | 666,480 |
| Sep 19, 2025 | 16.92 | 17.03 | 16.84 | 17.00 | 17.00 | 1.01% | 1,458,549 |
| Sep 18, 2025 | 16.92 | 16.94 | 16.72 | 16.83 | 16.83 | 0.66% | 936,176 |
| Sep 17, 2025 | 17.18 | 17.22 | 16.70 | 16.72 | 16.72 | -2.11% | 1,691,797 |
| Sep 16, 2025 | 17.42 | 17.43 | 17.08 | 17.08 | 17.08 | -2.01% | 1,062,233 |
| Sep 15, 2025 | 17.50 | 17.53 | 17.40 | 17.43 | 17.43 | 0.52% | 1,230,470 |
| Sep 12, 2025 | 17.34 | 17.38 | 17.16 | 17.34 | 17.34 | 0.35% | 811,096 |
| Sep 11, 2025 | 17.17 | 17.36 | 17.08 | 17.28 | 17.28 | 1.05% | 793,466 |
| Sep 10, 2025 | 17.16 | 17.32 | 17.10 | 17.10 | 17.10 | -0.12% | 1,128,388 |
| Sep 9, 2025 | 17.12 | 17.28 | 16.98 | 17.12 | 17.12 | 0.23% | 1,244,444 |
| Sep 8, 2025 | 17.07 | 17.14 | 16.98 | 17.08 | 17.08 | 0.59% | 792,649 |
| Sep 5, 2025 | 17.30 | 17.35 | 16.86 | 16.98 | 16.98 | -1.34% | 785,248 |
| Sep 4, 2025 | 16.87 | 17.27 | 16.82 | 17.21 | 17.21 | 2.50% | 952,822 |
| Sep 3, 2025 | 16.90 | 16.92 | 16.66 | 16.79 | 16.79 | 0.30% | 884,559 |
| Sep 2, 2025 | 17.17 | 17.23 | 16.70 | 16.74 | 16.74 | -2.84% | 1,343,510 |
| Sep 1, 2025 | 17.37 | 17.37 | 17.13 | 17.23 | 17.23 | -0.29% | 599,567 |
| Aug 29, 2025 | 17.24 | 17.34 | 17.17 | 17.28 | 17.28 | 0.12% | 822,136 |
| Aug 28, 2025 | 17.22 | 17.28 | 17.05 | 17.26 | 17.26 | 0.64% | 948,837 |
| Aug 27, 2025 | 17.52 | 17.58 | 17.02 | 17.15 | 17.15 | -2.28% | 1,638,889 |
| Aug 26, 2025 | 17.47 | 17.59 | 17.33 | 17.55 | 17.55 | -0.23% | 2,370,615 |
| Aug 25, 2025 | 17.37 | 17.66 | 17.34 | 17.59 | 17.59 | 0.46% | 911,992 |
| Aug 22, 2025 | 17.36 | 17.57 | 17.35 | 17.51 | 17.51 | 0.75% | 883,653 |