Skip to main content
logo
Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy flag Italy · Delayed Price · Currency is EUR
18.35
+0.19 (1.05%)
Jan 13, 2026, 9:54 AM CET

BIT:MB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 202618.1518.3717.8618.1618.160.25%1,266,264
Jan 9, 202618.0618.2417.9618.1218.120.67%1,206,232
Jan 8, 202617.5918.0817.5818.0018.001.78%1,511,647
Jan 7, 202617.8817.9417.6617.6817.68-0.42%901,423
Jan 6, 202618.0418.1217.7617.7617.76-1.25%853,520
Jan 5, 202618.0818.2517.9417.9817.980.14%1,452,451
Jan 2, 202617.7918.2717.7917.9617.960.96%1,773,270
Dec 30, 202517.3618.0717.3617.7917.792.12%2,232,063
Dec 29, 202517.4017.6117.3017.4217.420.11%608,007
Dec 23, 202517.4217.5317.3717.4017.40-0.14%584,134
Dec 22, 202517.4617.5517.3417.4217.42-0.23%884,652
Dec 19, 202517.3217.4817.2617.4617.460.72%2,571,984
Dec 18, 202517.1217.5117.0717.3417.341.05%1,526,013
Dec 17, 202517.1617.3516.9917.1617.160.70%1,016,004
Dec 16, 202516.9017.2516.7817.0417.041.10%1,068,197
Dec 15, 202516.7616.9716.7016.8516.851.11%1,300,063
Dec 12, 202516.8216.9816.6316.6716.67-0.39%933,241
Dec 11, 202516.5616.7616.4916.7316.731.12%792,628
Dec 10, 202516.5916.6816.4216.5516.550.03%706,330
Dec 9, 202516.6016.8016.4816.5416.54-1,044,021
Dec 8, 202516.3016.7116.2316.5416.541.69%1,253,803
Dec 5, 202516.4216.6116.2616.2716.27-1.84%1,122,640
Dec 4, 202516.8816.9116.4116.5716.57-1.13%1,172,054
Dec 3, 202516.7717.1016.6916.7616.760.42%1,225,500
Dec 2, 202516.8317.0816.6316.6916.69-0.30%1,593,451
Dec 1, 202516.6316.9816.4416.7416.740.09%2,084,863
Nov 28, 202516.7216.9416.5716.7316.73-0.15%1,572,278
Nov 27, 202517.1117.2716.2616.7516.75-1.90%1,780,535
Nov 26, 202517.2017.3417.0617.0817.08-0.44%936,962
Nov 25, 202516.8017.2916.6817.1517.152.69%1,228,107
Nov 24, 202517.0117.1416.7016.7016.70-4.16%1,846,836
Nov 21, 202517.4417.7417.3017.4316.84-1.89%1,449,449
Nov 20, 202517.7817.8817.6417.7617.161.66%1,470,327
Nov 19, 202517.4217.6217.1917.4716.880.75%838,185
Nov 18, 202517.1617.3717.0417.3416.75-1.45%1,318,475
Nov 17, 202517.8418.0317.5917.6017.00-1.15%1,308,336
Nov 14, 202517.8618.0117.6317.8017.200.56%1,441,587
Nov 13, 202518.0818.1717.7017.7017.10-1.64%1,922,037
Nov 12, 202517.6018.0817.4918.0017.393.01%2,639,106
Nov 11, 202517.2217.5917.0817.4716.881.48%2,213,129
Nov 10, 202516.8017.3216.7017.2216.634.36%2,852,046
Nov 7, 202516.5117.0216.4516.5015.940.89%2,265,162
Nov 6, 202516.7016.7416.3216.3515.80-3.45%1,998,877
Nov 5, 202516.3516.9416.3516.9416.362.39%1,410,024
Nov 4, 202516.5216.6416.3216.5415.98-0.90%1,113,876
Nov 3, 202516.6416.8816.5616.6916.120.94%869,457
Oct 31, 202516.6716.7316.4316.5415.98-0.15%944,507
Oct 30, 202516.8416.8416.4516.5616.00-0.81%969,766
Oct 29, 202516.7616.9416.6716.7016.130.15%1,674,238
Oct 28, 202516.4516.7416.3616.6716.110.88%1,603,143