Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	19.84	19.91	19.74	19.75	-	-0.45%	67,842
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
Dec 3, 2025	18.72	18.84	18.44	18.46	18.46	-1.23%	1,222,068
Dec 2, 2025	18.50	18.84	18.50	18.69	18.69	1.41%	1,362,923
Dec 1, 2025	18.43	18.49	18.20	18.43	18.43	-0.05%	1,015,711
Nov 28, 2025	18.46	18.46	18.34	18.44	18.44	-0.05%	661,072
Nov 27, 2025	18.39	18.50	18.31	18.45	18.45	0.44%	514,037
Nov 26, 2025	18.18	18.39	18.08	18.37	18.37	1.60%	719,947
Nov 25, 2025	18.11	18.24	17.86	18.08	18.08	-0.17%	1,059,717
Nov 24, 2025	18.15	18.23	17.87	18.11	18.11	-1.95%	1,961,812
Nov 21, 2025	18.40	18.58	18.25	18.47	17.87	-0.86%	1,029,750
Nov 20, 2025	18.86	18.86	18.59	18.63	18.02	0.27%	842,358
Nov 19, 2025	18.45	18.75	18.18	18.58	17.98	0.81%	924,262
Nov 18, 2025	18.70	18.73	18.31	18.43	17.83	-1.92%	1,274,860
Nov 17, 2025	18.96	19.08	18.75	18.79	18.18	-0.48%	1,080,617
Nov 14, 2025	18.99	18.99	18.61	18.88	18.27	-1.31%	1,666,905
Nov 13, 2025	19.30	19.33	19.07	19.13	18.51	-0.57%	1,417,673