Skip to main content
logo
Banca Mediolanum S.p.A. (BIT:BMED)
Italy flag Italy · Delayed Price · Currency is EUR
17.51
-0.39 (-2.18%)
Apr 2, 2026, 2:38 PM CET

Banca Mediolanum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202617.8818.0817.7317.9017.903.59%1,997,078
Mar 31, 202617.2017.4317.1517.2817.280.29%1,950,509
Mar 30, 202616.8017.2316.7617.2317.231.95%1,516,393
Mar 27, 202616.8717.0616.6416.9016.900.18%1,751,521
Mar 26, 202616.8016.9116.6416.8716.87-1.23%1,327,756
Mar 25, 202616.8317.0816.8017.0817.082.46%1,231,617
Mar 24, 202616.6716.7816.4316.6716.67-0.48%1,063,568
Mar 23, 202616.1217.1415.9916.7516.751.89%2,177,743
Mar 20, 202616.8117.0916.4416.4416.44-1.67%1,985,852
Mar 19, 202616.8017.0416.6616.7216.72-2.05%1,400,784
Mar 18, 202617.2617.2616.9817.0717.070.35%1,377,709
Mar 17, 202616.7017.1016.6717.0117.011.80%1,523,030
Mar 16, 202616.8116.9316.5216.7116.71-0.12%985,421
Mar 13, 202616.8417.1616.7316.7316.73-1.18%1,737,107
Mar 12, 202616.9017.0816.6816.9316.93-0.76%2,007,239
Mar 11, 202617.0017.2716.9517.0617.06-0.64%1,415,948
Mar 10, 202617.2017.3917.1017.1717.173.31%1,805,149
Mar 9, 202616.4716.6316.3216.6216.62-2.00%3,008,877
Mar 6, 202617.3817.4716.7316.9616.96-1.74%1,589,757
Mar 5, 202617.6017.7417.2017.2617.26-2.15%1,436,526
Mar 4, 202617.1617.6817.0017.6417.642.26%1,288,675
Mar 3, 202617.7117.7116.9117.2517.25-3.42%2,580,817
Mar 2, 202617.6017.9417.4617.8617.86-2.08%1,680,015
Feb 27, 202618.4418.4918.2218.2418.24-0.76%2,450,199
Feb 26, 202618.3318.4118.1918.3818.380.55%1,568,115
Feb 25, 202617.7818.2817.7818.2818.283.39%1,620,086
Feb 24, 202617.8317.8317.5617.6817.68-0.73%1,375,982
Feb 23, 202617.8318.1117.7817.8117.81-0.67%1,139,427
Feb 20, 202617.8418.0517.7617.9317.931.24%1,287,955
Feb 19, 202618.1618.1717.7117.7117.71-2.48%1,406,397
Feb 18, 202617.8018.1617.7618.1618.162.43%1,706,416
Feb 17, 202617.3017.7317.2417.7317.731.78%2,289,818
Feb 16, 202617.5017.7017.3417.4217.42-0.23%2,028,875
Feb 13, 202617.6817.8217.3817.4617.46-0.85%2,703,886
Feb 12, 202617.8218.2617.5917.6117.61-0.90%3,809,456
Feb 11, 202619.6719.6817.7717.7717.77-9.57%7,637,156
Feb 10, 202619.9019.9019.6419.6519.65-1.06%758,885
Feb 9, 202619.8220.0019.6519.8619.860.46%969,370
Feb 6, 202619.6919.8519.5519.7719.770.41%851,912
Feb 5, 202619.9620.1819.4819.6919.69-1.10%1,203,916
Feb 4, 202620.2420.4219.9119.9119.91-1.53%2,410,095
Feb 3, 202620.4420.6819.9720.2220.22-3,064,200
Feb 2, 202619.6820.4819.5820.2220.222.33%1,735,330
Jan 30, 202619.7719.9519.7119.7619.760.82%1,167,027
Jan 29, 202619.8920.0219.6019.6019.60-1.01%1,115,142
Jan 28, 202619.8419.9119.5819.8019.80-0.20%754,661
Jan 27, 202619.6020.0619.5719.8419.841.85%1,754,680
Jan 26, 202619.5819.5819.4019.4819.48-738,124
Jan 23, 202619.5819.6019.3719.4819.48-0.61%776,565
Jan 22, 202619.3419.8219.3019.6019.602.78%1,035,242