Skip to main content
logo
Banca Mediolanum S.p.A. (BIT:BMED)
Italy flag Italy · Delayed Price · Currency is EUR
23.42
+0.29 (1.25%)
Sep 11, 2026, 5:35 PM CET

Banca Mediolanum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.2623.5723.2623.4223.421.25%529,433
Sep 10, 202623.3123.5023.1323.1323.13-0.39%712,927
Sep 9, 202623.4223.4222.8423.2223.22-1.94%1,003,968
Sep 8, 202623.0723.6822.9223.6823.681.94%641,844
Sep 7, 202623.6523.6523.2323.2323.23-1.65%456,490
Sep 4, 202623.8723.9023.5023.6223.62-0.80%327,670
Sep 3, 202623.6823.8923.4323.8123.811.02%757,684
Sep 2, 202623.8623.9623.4123.5723.57-1.46%713,743
Sep 1, 202623.9224.0223.7323.9223.92-0.54%658,588
Aug 31, 202624.1324.2724.0124.0524.05-0.46%2,009,451
Aug 28, 202624.0924.2123.9724.1624.160.79%331,671
Aug 27, 202624.3624.3623.9223.9723.97-1.28%355,267
Aug 26, 202624.2924.4224.2524.2824.280.58%419,604
Aug 25, 202624.1324.3124.0824.1424.140.08%429,866
Aug 24, 202623.8324.1223.8024.1224.120.92%454,472
Aug 21, 202623.9823.9823.7023.9023.900.17%539,572
Aug 20, 202623.9524.1323.7623.8623.86-0.75%426,574
Aug 19, 202624.3724.4023.9924.0424.04-0.78%474,757
Aug 18, 202624.3224.4724.1424.2324.23-0.33%589,841
Aug 17, 202624.4024.5324.3124.3124.31-0.45%512,747
Aug 14, 202624.2924.4524.1224.4224.420.78%392,416
Aug 13, 202624.3424.4924.2024.2324.230.29%400,853
Aug 12, 202624.2524.3424.0324.1624.160.12%722,320
Aug 11, 202624.0724.1923.9924.1324.13-0.17%449,137
Aug 10, 202624.1524.1823.9624.1724.170.17%536,352
Aug 7, 202624.2524.2923.9224.1324.13-0.25%499,476
Aug 6, 202624.1424.5424.0624.1924.190.42%1,017,907
Aug 5, 202624.0024.3223.8624.0924.090.58%837,466
Aug 4, 202623.5823.9723.5323.9523.951.57%1,041,225
Aug 3, 202623.3223.5823.2223.5823.581.77%1,045,569
Jul 31, 202622.8623.2822.8623.1723.171.71%1,265,364
Jul 30, 202622.3822.7822.3322.7822.781.97%911,133
Jul 29, 202622.6222.7122.1922.3422.34-1.50%914,384
Jul 28, 202622.8822.8822.3922.6822.68-0.70%1,018,907
Jul 27, 202622.9823.0822.6422.8422.840.44%801,322
Jul 24, 202622.4822.8722.4322.7422.741.11%908,453
Jul 23, 202622.8722.9022.3522.4922.49-1.88%743,994
Jul 22, 202622.4122.9222.2822.9222.922.32%986,969
Jul 21, 202622.4622.4722.2222.4022.400.09%1,219,805
Jul 20, 202622.2822.5822.1822.3822.380.04%706,213
Jul 17, 202622.3022.4622.1022.3722.37-0.49%1,122,435
Jul 16, 202622.5822.6022.3422.4822.48-0.13%790,864
Jul 15, 202622.6222.6222.3422.5122.51-0.49%608,050
Jul 14, 202622.4022.6222.1922.6222.620.35%698,104
Jul 13, 202622.5822.7122.2722.5422.540.81%862,708
Jul 10, 202622.1822.4422.1122.3622.360.86%753,780
Jul 9, 202622.3022.3322.0022.1722.170.18%705,898
Jul 8, 202622.3222.3221.6922.1322.13-1.25%1,179,934
Jul 7, 202622.6722.8122.3322.4122.41-1.23%790,179
Jul 6, 202622.6422.8722.5522.6922.690.40%609,570