Skip to main content
logo
Banca Mediolanum S.p.A. (BIT:BMED)
Italy flag Italy · Delayed Price · Currency is EUR
22.34
-0.65 (-2.83%)
Oct 22, 2026, 5:35 PM CEST

Banca Mediolanum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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