Banca Mediolanum S.p.A. (BIT:BMED)
Italy · Delayed Price · Currency is EUR 17.20
+0.05 (0.29%)
Aug 28, 2025, 4:45 PM CET
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 17.22 | 17.28 | 17.05 | 17.10 | 17.10 | -0.29% | 344,350 |
| 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 |
| Aug 21, 2025 | 17.40 | 17.53 | 17.31 | 17.38 | 17.38 | -0.11% | 1,108,489 |
| Aug 20, 2025 | 17.20 | 17.50 | 17.16 | 17.40 | 17.40 | 0.93% | 1,345,219 |
| Aug 19, 2025 | 17.25 | 17.37 | 17.21 | 17.24 | 17.24 | 0.70% | 977,322 |
| Aug 18, 2025 | 17.20 | 17.20 | 17.03 | 17.12 | 17.12 | 0.18% | 810,717 |
| Aug 14, 2025 | 16.77 | 17.14 | 16.77 | 17.09 | 17.09 | 2.27% | 1,504,009 |
| Aug 13, 2025 | 16.87 | 16.94 | 16.71 | 16.71 | 16.71 | -0.24% | 913,627 |
| Aug 12, 2025 | 16.82 | 16.88 | 16.72 | 16.75 | 16.75 | 0.48% | 1,216,023 |
| Aug 11, 2025 | 16.73 | 16.75 | 16.51 | 16.67 | 16.67 | -0.06% | 1,014,844 |
| Aug 8, 2025 | 16.49 | 16.68 | 16.41 | 16.68 | 16.68 | 1.46% | 1,312,935 |
| Aug 7, 2025 | 16.08 | 16.44 | 16.07 | 16.44 | 16.44 | 2.75% | 1,626,526 |
| Aug 6, 2025 | 15.82 | 16.06 | 15.79 | 16.00 | 16.00 | 1.72% | 1,452,276 |
| Aug 5, 2025 | 15.66 | 15.77 | 15.62 | 15.73 | 15.73 | 0.96% | 1,047,999 |
| Aug 4, 2025 | 15.34 | 15.66 | 15.29 | 15.58 | 15.58 | 2.91% | 1,522,555 |
| Aug 1, 2025 | 15.50 | 15.50 | 15.01 | 15.14 | 15.14 | -2.32% | 1,370,169 |
| Jul 31, 2025 | 15.42 | 15.61 | 15.15 | 15.50 | 15.50 | 1.17% | 2,243,945 |
| Jul 30, 2025 | 15.18 | 15.37 | 15.14 | 15.32 | 15.32 | 0.59% | 1,185,242 |
| Jul 29, 2025 | 15.05 | 15.43 | 15.05 | 15.23 | 15.23 | 2.01% | 2,237,824 |
| Jul 28, 2025 | 15.14 | 15.24 | 14.93 | 14.93 | 14.93 | -0.47% | 968,402 |
| Jul 25, 2025 | 15.10 | 15.11 | 14.96 | 15.00 | 15.00 | -0.46% | 922,343 |
| Jul 24, 2025 | 15.11 | 15.21 | 15.03 | 15.07 | 15.07 | 0.40% | 1,567,156 |
| Jul 23, 2025 | 14.90 | 15.06 | 14.84 | 15.01 | 15.01 | 1.69% | 1,589,690 |
| Jul 22, 2025 | 14.84 | 14.89 | 14.64 | 14.76 | 14.76 | -0.87% | 956,391 |
| Jul 21, 2025 | 14.80 | 14.92 | 14.80 | 14.89 | 14.89 | 0.13% | 713,564 |
| Jul 18, 2025 | 14.88 | 14.92 | 14.76 | 14.87 | 14.87 | 0.54% | 1,187,925 |
| Jul 17, 2025 | 14.67 | 14.79 | 14.57 | 14.79 | 14.79 | 1.58% | 943,141 |
| Jul 16, 2025 | 14.55 | 14.75 | 14.54 | 14.56 | 14.56 | -0.21% | 721,942 |
| Jul 15, 2025 | 14.67 | 14.80 | 14.58 | 14.59 | 14.59 | -0.14% | 824,811 |
| Jul 14, 2025 | 14.43 | 14.67 | 14.36 | 14.61 | 14.61 | -0.20% | 682,602 |
| Jul 11, 2025 | 14.65 | 14.71 | 14.47 | 14.64 | 14.64 | -0.48% | 1,058,036 |
| Jul 10, 2025 | 14.91 | 14.95 | 14.71 | 14.71 | 14.71 | -1.14% | 678,679 |
| Jul 9, 2025 | 14.66 | 15.05 | 14.66 | 14.88 | 14.88 | 1.99% | 1,794,151 |
| Jul 8, 2025 | 14.55 | 14.65 | 14.52 | 14.59 | 14.59 | 0.62% | 1,127,936 |
| Jul 7, 2025 | 14.24 | 14.55 | 14.24 | 14.50 | 14.50 | 1.54% | 1,064,702 |
| Jul 4, 2025 | 14.40 | 14.42 | 14.27 | 14.28 | 14.28 | -0.83% | 659,206 |
| Jul 3, 2025 | 14.36 | 14.42 | 14.28 | 14.40 | 14.40 | 0.14% | 889,485 |
| Jul 2, 2025 | 14.40 | 14.44 | 14.26 | 14.38 | 14.38 | 0.49% | 997,917 |
| Jul 1, 2025 | 14.68 | 14.69 | 14.31 | 14.31 | 14.31 | -2.12% | 1,158,967 |
| Jun 30, 2025 | 14.67 | 14.67 | 14.51 | 14.62 | 14.62 | 0.27% | 1,078,604 |
| Jun 27, 2025 | 14.60 | 14.60 | 14.49 | 14.58 | 14.58 | 0.55% | 670,794 |
| Jun 26, 2025 | 14.47 | 14.56 | 14.39 | 14.50 | 14.50 | 0.90% | 1,612,523 |
| Jun 25, 2025 | 14.49 | 14.49 | 14.29 | 14.37 | 14.37 | -0.76% | 943,176 |
| Jun 24, 2025 | 14.33 | 14.49 | 14.26 | 14.48 | 14.48 | 3.50% | 1,177,088 |
| Jun 23, 2025 | 14.03 | 14.14 | 13.92 | 13.99 | 13.99 | -1.34% | 1,050,150 |
| Jun 20, 2025 | 14.02 | 14.29 | 14.02 | 14.18 | 14.18 | 1.21% | 2,032,950 |
| Jun 19, 2025 | 14.04 | 14.13 | 13.91 | 14.01 | 14.01 | -0.85% | 1,374,750 |