Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.98	23.98	23.70	23.90	-	0.17%	539,572
Aug 20, 2026	23.95	24.13	23.76	23.86	23.86	-0.75%	426,574
Aug 19, 2026	24.37	24.40	23.99	24.04	24.04	-0.78%	474,757
Aug 18, 2026	24.32	24.47	24.14	24.23	24.23	-0.33%	589,841
Aug 17, 2026	24.40	24.53	24.31	24.31	24.31	-0.45%	512,747
Aug 14, 2026	24.29	24.45	24.12	24.42	24.42	0.78%	392,416
Aug 13, 2026	24.34	24.49	24.20	24.23	24.23	0.29%	400,853
Aug 12, 2026	24.25	24.34	24.03	24.16	24.16	0.12%	722,320
Aug 11, 2026	24.07	24.19	23.99	24.13	24.13	-0.17%	449,137
Aug 10, 2026	24.15	24.18	23.96	24.17	24.17	0.17%	536,352
Aug 7, 2026	24.25	24.29	23.92	24.13	24.13	-0.25%	499,476
Aug 6, 2026	24.14	24.54	24.06	24.19	24.19	0.42%	1,017,907
Aug 5, 2026	24.00	24.32	23.86	24.09	24.09	0.58%	837,466
Aug 4, 2026	23.58	23.97	23.53	23.95	23.95	1.57%	1,041,225
Aug 3, 2026	23.32	23.58	23.22	23.58	23.58	1.77%	1,045,569
Jul 31, 2026	22.86	23.28	22.86	23.17	23.17	1.71%	1,265,364
Jul 30, 2026	22.38	22.78	22.33	22.78	22.78	1.97%	911,133
Jul 29, 2026	22.62	22.71	22.19	22.34	22.34	-1.50%	914,384
Jul 28, 2026	22.88	22.88	22.39	22.68	22.68	-0.70%	1,018,907
Jul 27, 2026	22.98	23.08	22.64	22.84	22.84	0.44%	801,322
Jul 24, 2026	22.48	22.87	22.43	22.74	22.74	1.11%	908,453
Jul 23, 2026	22.87	22.90	22.35	22.49	22.49	-1.88%	743,994
Jul 22, 2026	22.41	22.92	22.28	22.92	22.92	2.32%	986,969
Jul 21, 2026	22.46	22.47	22.22	22.40	22.40	0.09%	1,219,805
Jul 20, 2026	22.28	22.58	22.18	22.38	22.38	0.04%	706,213
Jul 17, 2026	22.30	22.46	22.10	22.37	22.37	-0.49%	1,122,435
Jul 16, 2026	22.58	22.60	22.34	22.48	22.48	-0.13%	790,864
Jul 15, 2026	22.62	22.62	22.34	22.51	22.51	-0.49%	608,050
Jul 14, 2026	22.40	22.62	22.19	22.62	22.62	0.35%	698,104
Jul 13, 2026	22.58	22.71	22.27	22.54	22.54	0.81%	862,708
Jul 10, 2026	22.18	22.44	22.11	22.36	22.36	0.86%	753,780
Jul 9, 2026	22.30	22.33	22.00	22.17	22.17	0.18%	705,898
Jul 8, 2026	22.32	22.32	21.69	22.13	22.13	-1.25%	1,179,934
Jul 7, 2026	22.67	22.81	22.33	22.41	22.41	-1.23%	790,179
Jul 6, 2026	22.64	22.87	22.55	22.69	22.69	0.40%	609,570
Jul 3, 2026	22.49	22.61	22.40	22.60	22.60	0.89%	467,560
Jul 2, 2026	22.00	22.49	21.88	22.40	22.40	2.24%	1,234,990
Jul 1, 2026	21.60	21.94	21.50	21.91	21.91	0.60%	631,064
Jun 30, 2026	21.54	21.78	21.51	21.78	21.78	1.63%	1,020,175
Jun 29, 2026	21.55	21.61	21.23	21.43	21.43	-0.79%	733,396
Jun 26, 2026	21.82	21.82	21.49	21.60	21.60	-1.95%	1,045,343
Jun 25, 2026	21.88	22.14	21.81	22.03	22.03	0.36%	1,073,139
Jun 24, 2026	21.88	22.13	21.64	21.95	21.95	0.05%	1,463,697
Jun 23, 2026	22.14	22.15	21.74	21.94	21.94	-1.35%	1,373,065
Jun 22, 2026	22.01	22.24	21.97	22.24	22.24	0.91%	787,941
Jun 19, 2026	21.90	22.13	21.80	22.04	22.04	0.46%	1,386,545
Jun 18, 2026	22.12	22.26	21.93	21.94	21.94	-0.72%	1,582,745
Jun 17, 2026	21.53	22.11	21.53	22.10	22.10	2.31%	2,248,007
Jun 16, 2026	21.30	21.75	21.28	21.60	21.60	2.03%	1,371,243
Jun 15, 2026	20.96	21.29	20.89	21.17	21.17	2.82%	1,629,006