Skip to main content
logo
Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy flag Italy · Delayed Price · Currency is EUR
18.08
+0.41 (2.29%)
Apr 10, 2026, 5:35 PM CET

BIT:MB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202617.7418.2017.6518.0818.082.29%2,778,033
Apr 9, 202617.5017.7517.5017.6717.670.26%1,412,316
Apr 8, 202617.2617.8317.2117.6317.636.79%3,152,155
Apr 7, 202616.6716.8216.4216.5116.51-0.18%1,162,671
Apr 2, 202616.6016.7516.3316.5416.54-2.51%1,045,485
Apr 1, 202617.0917.2916.8916.9616.962.35%1,597,454
Mar 31, 202616.5016.6216.3916.5716.570.61%825,678
Mar 30, 202616.5816.7216.3016.4716.47-1.26%1,034,986
Mar 27, 202616.7217.0516.6416.6816.680.03%1,561,956
Mar 26, 202616.6516.8816.5616.6816.68-0.98%1,200,361
Mar 25, 202616.4517.0016.4416.8416.843.03%2,082,963
Mar 24, 202616.0516.3715.9216.3516.351.84%1,483,461
Mar 23, 202615.3016.4915.1916.0516.052.72%2,809,295
Mar 20, 202615.6416.1215.4915.6315.631.07%6,662,249
Mar 19, 202615.7015.8815.3315.4615.46-4.03%3,008,273
Mar 18, 202616.3116.5616.0516.1116.110.78%1,998,544
Mar 17, 202615.5016.1715.4915.9915.992.21%1,928,560
Mar 16, 202615.7715.9215.6315.6415.64-0.82%1,395,757
Mar 13, 202615.6316.0415.4515.7715.77-0.60%2,184,089
Mar 12, 202616.3016.3915.6115.8715.87-3.88%2,202,887
Mar 11, 202616.3016.8816.0316.5116.512.13%9,916,258
Mar 10, 202615.8816.2915.8716.1616.165.04%2,512,766
Mar 9, 202615.2015.6014.9815.3915.39-2.13%1,395,730
Mar 6, 202616.1616.2515.2815.7215.72-2.15%3,263,652
Mar 5, 202616.8316.8616.0716.0716.07-4.55%2,147,178
Mar 4, 202616.7616.9716.1816.8316.83-1.58%3,089,878
Mar 3, 202617.6817.6816.9417.1017.10-5.42%3,909,369
Mar 2, 202617.9018.1417.4818.0818.08-2.11%2,522,511
Feb 27, 202619.5219.9118.4218.4718.47-6.24%3,555,093
Feb 26, 202619.5519.8919.4419.7019.700.25%2,189,585
Feb 25, 202618.8819.6518.8719.6519.654.58%1,833,354
Feb 24, 202619.1019.1018.6518.7918.79-1.75%1,398,627
Feb 23, 202619.4819.6619.1319.1319.13-1.82%1,747,676
Feb 20, 202619.0819.7019.0419.4819.483.04%2,374,601
Feb 19, 202619.2519.7518.9118.9118.91-1.43%2,400,865
Feb 18, 202619.3019.7919.1119.1819.185.70%5,447,106
Feb 17, 202617.7318.3817.6718.1518.152.34%1,312,140
Feb 16, 202617.6918.1517.6517.7317.730.23%807,476
Feb 13, 202617.9718.3217.6717.6917.69-1.75%1,321,972
Feb 12, 202618.4018.8818.0118.0118.01-1.64%1,374,276
Feb 11, 202618.8018.9218.2618.3118.31-3.40%2,314,476
Feb 10, 202619.1819.7018.9518.9518.95-0.39%5,040,755
Feb 9, 202618.9619.1718.6919.0319.030.37%1,697,813
Feb 6, 202618.4819.1318.2518.9618.962.18%2,261,397
Feb 5, 202619.2019.2018.3118.5518.55-2.08%2,173,397
Feb 4, 202618.4519.3618.4118.9518.955.84%6,101,595
Feb 3, 202618.0518.2117.7617.9017.90-0.36%1,086,031
Feb 2, 202617.5018.0017.4717.9717.971.90%1,022,490
Jan 30, 202617.2617.8017.1817.6317.632.83%2,027,499
Jan 29, 202616.9617.6816.8917.1517.151.72%1,564,562