Skip to main content
logo
Banca Mediolanum S.p.A. (BIT:BMED)
Italy flag Italy · Delayed Price · Currency is EUR
18.63
+0.05 (0.27%)
Nov 20, 2025, 5:37 PM CET

Banca Mediolanum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202518.8618.8618.5918.72-0.75%349,051
Nov 19, 202518.4518.7518.1818.5818.580.81%924,262
Nov 18, 202518.7018.7318.3118.4318.43-1.92%1,274,860
Nov 17, 202518.9619.0818.7518.7918.79-0.48%1,080,617
Nov 14, 202518.9918.9918.6118.8818.88-1.31%1,666,905
Nov 13, 202519.3019.3319.0719.1319.13-0.57%1,417,673
Nov 12, 202519.0019.2418.9719.2419.241.64%1,454,402
Nov 11, 202518.7319.0918.6418.9318.931.56%1,271,017
Nov 10, 202518.4418.7018.3118.6418.643.38%1,965,537
Nov 7, 202517.9418.1617.7518.0318.031.01%1,465,148
Nov 6, 202517.4718.1717.1917.8517.852.29%3,101,806
Nov 5, 202517.5417.6117.3517.4517.45-1.36%1,931,279
Nov 4, 202517.4317.7117.1017.6917.690.40%1,630,148
Nov 3, 202517.4017.6917.3517.6217.621.21%1,190,193
Oct 31, 202517.3717.5217.2617.4117.410.23%1,121,260
Oct 30, 202517.3517.4117.1717.3717.370.58%904,722
Oct 29, 202517.1917.3417.0617.2717.270.70%997,146
Oct 28, 202517.0517.2016.9417.1517.150.88%938,353
Oct 27, 202517.0217.0616.9217.0017.000.77%772,236
Oct 24, 202516.7916.8716.6316.8716.870.84%645,928
Oct 23, 202516.7016.8216.6716.7316.730.12%535,974
Oct 22, 202516.7016.8116.5916.7116.710.54%647,926
Oct 21, 202516.7116.8416.5816.6216.62-0.24%861,261
Oct 20, 202516.5616.8216.5316.6616.661.28%801,909
Oct 17, 202516.5016.5916.0616.4516.45-2.43%2,068,568
Oct 16, 202517.0917.1316.7716.8616.86-0.88%822,568
Oct 15, 202517.2017.3317.0117.0117.01-0.70%871,195
Oct 14, 202516.9117.1416.7217.1317.130.53%959,993
Oct 13, 202517.0517.2016.9917.0417.040.77%579,078
Oct 10, 202517.1917.2316.9116.9116.91-1.34%1,004,158
Oct 9, 202517.1817.2016.9617.1417.140.35%792,708
Oct 8, 202517.1317.1717.0117.0817.080.41%837,115
Oct 7, 202516.8717.1916.7917.0117.010.41%560,304
Oct 6, 202517.0017.0716.8416.9416.94-0.65%753,256
Oct 3, 202516.9117.2316.9117.0517.050.83%820,136
Oct 2, 202517.0517.0716.8916.9116.91-0.53%849,284
Oct 1, 202517.0117.0416.8117.0017.00-0.29%722,943
Sep 30, 202516.9917.0916.9117.0517.050.59%796,950
Sep 29, 202517.1017.1016.9116.9516.95-0.06%558,391
Sep 26, 202516.7817.0516.7716.9616.961.68%809,762
Sep 25, 202516.7516.7716.5816.6816.68-0.54%885,501
Sep 24, 202516.8816.9516.7116.7716.77-0.53%803,489
Sep 23, 202517.0917.0916.8616.8616.86-0.94%834,282
Sep 22, 202517.0017.0216.8617.0217.020.12%666,480
Sep 19, 202516.9217.0316.8417.0017.001.01%1,458,549
Sep 18, 202516.9216.9416.7216.8316.830.66%936,176
Sep 17, 202517.1817.2216.7016.7216.72-2.11%1,691,797
Sep 16, 202517.4217.4317.0817.0817.08-2.01%1,062,233
Sep 15, 202517.5017.5317.4017.4317.430.52%1,230,470
Sep 12, 202517.3417.3817.1617.3417.340.35%811,096