Skip to main content
Banca Mediolanum S.p.A. (BIT:BMED)
Italy flag Italy · Delayed Price · Currency is EUR
23.44
-0.59 (-2.46%)
Nov 11, 2026, 5:35 PM CET

Banca Mediolanum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202624.3024.3722.8923.4423.44-2.46%2,319,037
Nov 10, 202623.9324.8123.9224.0324.030.97%1,399,853
Nov 9, 202622.9923.8822.9923.8023.803.21%1,302,663
Nov 6, 202622.9923.3322.8623.0623.06-1.11%669,845
Nov 5, 202623.5023.7623.0223.3223.320.17%1,008,988
Nov 4, 202622.4423.4422.4423.2823.283.56%916,580
Nov 3, 202622.3422.9022.2222.4822.48-0.22%645,691
Nov 2, 202622.5022.7122.4322.5322.530.72%590,583
Oct 30, 202622.5022.5222.2822.3722.37-1.15%559,036
Oct 29, 202622.7722.9222.4122.6322.63-1.18%656,932
Oct 28, 202622.9522.9722.7722.9022.90-0.22%550,330
Oct 27, 202622.5722.9922.5622.9522.950.97%468,852
Oct 26, 202622.2022.7322.1422.7322.732.85%627,859
Oct 23, 202622.3122.4821.9822.1022.10-1.07%751,283
Oct 22, 202622.8022.8122.3322.3422.34-2.83%703,456
Oct 21, 202622.5423.1222.5422.9922.991.86%892,989
Oct 20, 202622.4022.6822.1322.5722.570.18%606,764
Oct 19, 202622.7122.7722.4122.5322.53-1.57%621,581
Oct 16, 202622.9223.0622.8022.8922.890.31%475,710
Oct 15, 202622.7623.1222.6122.8222.82-0.57%736,168
Oct 14, 202623.2423.2422.9022.9522.95-1.42%901,011
Oct 13, 202623.0723.3223.0123.2823.281.22%750,203
Oct 12, 202623.1623.3322.8723.0023.000.44%583,367
Oct 9, 202622.8523.2022.8522.9022.900.84%581,086
Oct 8, 202622.4522.9422.2222.7122.710.04%932,845
Oct 7, 202623.3523.5422.6722.7022.70-3.90%1,280,693
Oct 6, 202623.6823.7923.5823.6223.620.55%597,488
Oct 5, 202623.1223.6123.1023.4923.491.25%746,128
Oct 2, 202623.0923.2922.7423.2023.201.13%1,015,474
Oct 1, 202623.6923.7122.9422.9422.94-4.30%1,335,820
Sep 30, 202623.9124.1723.8123.9723.971.74%1,196,454
Sep 29, 202623.5623.8523.4323.5623.56-0.04%453,585
Sep 28, 202623.4123.6823.1223.5723.571.25%513,272
Sep 25, 202623.4923.7023.2723.2823.280.22%604,530
Sep 24, 202623.3623.5123.1023.2323.23-1.23%492,393
Sep 23, 202623.5223.6423.2023.5223.520.68%623,210
Sep 22, 202623.6524.0323.3623.3623.36-1.10%1,286,244
Sep 21, 202623.4023.7023.4023.6223.621.50%485,839
Sep 18, 202623.4123.5623.1923.2723.27-0.60%1,438,866
Sep 17, 202623.2423.5323.2023.4123.411.17%549,823
Sep 16, 202623.2423.3322.9523.1423.140.39%917,890
Sep 15, 202623.1023.2122.7023.0523.05-0.56%545,789
Sep 14, 202623.2623.4423.0423.1823.18-1.02%410,123
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