Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.67	19.84	19.62	19.72	19.72	0.51%	471,614
Jun 1, 2026	19.78	19.81	19.45	19.62	19.62	-0.98%	799,595
May 29, 2026	19.59	19.83	19.47	19.81	19.81	1.98%	2,741,899
May 28, 2026	19.63	19.66	19.33	19.43	19.43	-1.40%	1,220,338
May 27, 2026	20.14	20.20	19.70	19.70	19.70	-1.65%	1,143,908
May 26, 2026	19.97	20.15	19.90	20.03	20.03	0.35%	912,731
May 25, 2026	20.00	20.04	19.83	19.96	19.96	0.88%	1,165,054
May 22, 2026	19.73	19.83	19.53	19.79	19.79	0.82%	1,323,899
May 21, 2026	19.40	19.63	19.29	19.63	19.63	0.67%	1,102,172
May 20, 2026	18.92	19.54	18.86	19.50	19.50	2.50%	909,640
May 19, 2026	19.47	19.51	18.82	19.02	19.02	-1.91%	1,143,319
May 18, 2026	19.06	19.54	18.96	19.39	19.39	1.41%	824,759
May 15, 2026	19.58	19.58	19.12	19.12	19.12	-3.24%	1,292,078
May 14, 2026	19.31	19.76	19.31	19.76	19.76	2.84%	1,401,079
May 13, 2026	19.52	19.55	19.02	19.22	19.22	-0.75%	1,303,910
May 12, 2026	19.45	19.61	19.31	19.36	19.36	-0.72%	947,894
May 11, 2026	19.49	19.65	19.36	19.50	19.50	1.04%	1,383,950
May 8, 2026	19.20	19.43	18.97	19.30	19.30	0.29%	1,045,184
May 7, 2026	19.21	19.69	19.17	19.25	19.25	0.44%	2,137,980
May 6, 2026	18.75	19.26	18.75	19.16	19.16	3.48%	2,205,316
May 5, 2026	18.34	18.77	18.27	18.52	18.52	1.42%	1,126,916
May 4, 2026	18.85	18.85	18.25	18.26	18.26	-2.01%	921,095
Apr 30, 2026	18.50	18.67	18.42	18.63	18.63	-0.43%	1,139,636
Apr 29, 2026	18.85	18.92	18.70	18.71	18.71	-0.35%	1,019,313
Apr 28, 2026	18.68	18.85	18.64	18.78	18.78	0.89%	1,029,384
Apr 27, 2026	18.34	18.69	18.29	18.61	18.61	1.78%	1,255,174
Apr 24, 2026	18.20	18.43	18.11	18.29	18.29	-0.16%	1,195,198
Apr 23, 2026	18.52	18.52	18.30	18.32	18.32	-1.13%	982,974
Apr 22, 2026	18.67	18.76	18.50	18.53	18.53	-0.80%	1,421,036
Apr 21, 2026	18.80	18.80	18.54	18.68	18.68	-0.11%	1,196,101
Apr 20, 2026	18.70	18.82	18.55	18.70	18.70	-1.40%	1,778,922
Apr 17, 2026	18.93	19.62	18.92	19.61	18.96	4.17%	2,910,035
Apr 16, 2026	19.10	19.19	18.83	18.83	18.20	-1.03%	1,707,721
Apr 15, 2026	18.92	19.07	18.89	19.02	18.39	0.71%	1,448,629
Apr 14, 2026	18.86	18.92	18.66	18.89	18.26	0.61%	1,973,064
Apr 13, 2026	18.29	18.77	18.24	18.77	18.15	1.24%	1,696,731
Apr 10, 2026	18.47	18.62	18.36	18.54	17.93	1.31%	1,204,316
Apr 9, 2026	18.40	18.53	18.23	18.30	17.69	-1.08%	1,685,069
Apr 8, 2026	18.60	18.75	18.43	18.50	17.89	4.28%	2,617,372
Apr 7, 2026	17.86	18.10	17.71	17.74	17.15	0.06%	1,684,764
Apr 2, 2026	17.62	17.80	17.47	17.73	17.14	-0.95%	1,265,694
Apr 1, 2026	17.88	18.08	17.73	17.90	17.31	3.59%	1,997,078
Mar 31, 2026	17.20	17.43	17.15	17.28	16.71	0.29%	1,950,509
Mar 30, 2026	16.80	17.23	16.76	17.23	16.66	1.95%	1,516,393
Mar 27, 2026	16.87	17.06	16.64	16.90	16.34	0.18%	1,751,521
Mar 26, 2026	16.80	16.91	16.64	16.87	16.31	-1.23%	1,327,756
Mar 25, 2026	16.83	17.08	16.80	17.08	16.51	2.46%	1,231,617
Mar 24, 2026	16.67	16.78	16.43	16.67	16.12	-0.48%	1,063,568
Mar 23, 2026	16.12	17.14	15.99	16.75	16.19	1.89%	2,177,743
Mar 20, 2026	16.81	17.09	16.44	16.44	15.90	-1.67%	1,985,852