Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy · Delayed Price · Currency is EUR 16.60
+0.08 (0.45%)
Oct 28, 2025, 9:45 AM CET
BIT:MB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 16.45 | 16.45 | 16.40 | 16.44 | 16.44 | -0.48% | 11,921 |
| Oct 27, 2025 | 16.31 | 16.54 | 16.17 | 16.52 | 16.52 | 1.72% | 1,382,433 |
| Oct 24, 2025 | 16.22 | 16.27 | 15.99 | 16.24 | 16.24 | 0.50% | 1,118,510 |
| Oct 23, 2025 | 16.23 | 16.25 | 15.98 | 16.16 | 16.16 | -0.43% | 1,195,841 |
| Oct 22, 2025 | 16.19 | 16.26 | 16.03 | 16.23 | 16.23 | 0.06% | 774,825 |
| Oct 21, 2025 | 16.30 | 16.45 | 16.19 | 16.22 | 16.22 | 0.06% | 1,408,254 |
| Oct 20, 2025 | 16.13 | 16.24 | 16.06 | 16.21 | 16.21 | 1.57% | 1,104,170 |
| Oct 17, 2025 | 15.89 | 16.02 | 15.78 | 15.96 | 15.96 | -1.97% | 1,598,953 |
| Oct 16, 2025 | 15.98 | 16.30 | 15.97 | 16.28 | 16.28 | 2.07% | 1,504,892 |
| Oct 15, 2025 | 16.40 | 16.47 | 15.95 | 15.95 | 15.95 | -2.68% | 1,925,468 |
| Oct 14, 2025 | 16.25 | 16.39 | 15.92 | 16.39 | 16.39 | -0.06% | 1,853,609 |
| Oct 13, 2025 | 16.45 | 16.49 | 16.15 | 16.40 | 16.40 | 0.24% | 1,773,587 |
| Oct 10, 2025 | 16.60 | 16.79 | 16.33 | 16.36 | 16.36 | -2.15% | 2,150,559 |
| Oct 9, 2025 | 16.94 | 16.94 | 16.59 | 16.72 | 16.72 | -1.12% | 1,930,372 |
| Oct 8, 2025 | 16.77 | 16.92 | 16.49 | 16.91 | 16.91 | 1.20% | 2,862,630 |
| Oct 7, 2025 | 16.70 | 16.77 | 16.50 | 16.71 | 16.71 | -0.65% | 1,853,921 |
| Oct 6, 2025 | 16.44 | 16.95 | 16.26 | 16.82 | 16.82 | 2.19% | 3,561,179 |
| Oct 3, 2025 | 16.65 | 16.78 | 16.22 | 16.46 | 16.46 | -0.66% | 4,894,168 |
| Oct 2, 2025 | 17.55 | 17.57 | 16.40 | 16.57 | 16.57 | -5.37% | 4,218,485 |
| Oct 1, 2025 | 17.20 | 17.65 | 17.07 | 17.51 | 17.51 | 1.57% | 3,914,624 |
| Sep 30, 2025 | 18.45 | 18.57 | 17.24 | 17.24 | 17.24 | -6.86% | 39,381,807 |
| Sep 29, 2025 | 18.95 | 19.04 | 18.42 | 18.51 | 18.51 | -2.58% | 2,496,491 |
| Sep 26, 2025 | 19.02 | 19.27 | 18.92 | 19.00 | 19.00 | 0.26% | 2,733,204 |
| Sep 25, 2025 | 19.10 | 19.39 | 18.95 | 18.95 | 18.95 | -1.56% | 3,815,004 |
| Sep 24, 2025 | 19.49 | 19.51 | 19.07 | 19.25 | 19.25 | -1.74% | 3,214,217 |
| Sep 23, 2025 | 20.55 | 20.70 | 19.59 | 19.59 | 19.59 | -5.91% | 5,702,861 |
| Sep 22, 2025 | 20.73 | 20.98 | 20.55 | 20.82 | 20.82 | -0.38% | 6,144,489 |
| Sep 19, 2025 | 21.22 | 21.25 | 20.86 | 20.90 | 20.90 | -1.79% | 8,574,452 |
| Sep 18, 2025 | 21.38 | 21.85 | 21.18 | 21.28 | 21.28 | 0.09% | 6,135,674 |
| Sep 17, 2025 | 21.50 | 21.70 | 20.90 | 21.26 | 21.26 | -1.12% | 6,355,015 |
| Sep 16, 2025 | 21.75 | 21.95 | 21.44 | 21.50 | 21.50 | -2.32% | 16,536,191 |
| Sep 15, 2025 | 22.20 | 22.34 | 21.89 | 22.01 | 22.01 | 0.05% | 8,193,851 |
| Sep 12, 2025 | 21.41 | 22.10 | 21.25 | 22.00 | 22.00 | 3.38% | 13,196,030 |
| Sep 11, 2025 | 20.93 | 21.62 | 20.70 | 21.28 | 21.28 | 2.06% | 10,500,278 |
| Sep 10, 2025 | 20.63 | 21.15 | 20.60 | 20.85 | 20.85 | 1.07% | 8,469,590 |
| Sep 9, 2025 | 19.72 | 20.70 | 19.71 | 20.63 | 20.63 | 5.90% | 14,359,145 |
| Sep 8, 2025 | 19.39 | 19.58 | 19.26 | 19.48 | 19.48 | 0.46% | 6,154,448 |
| Sep 5, 2025 | 19.20 | 19.52 | 19.00 | 19.39 | 19.39 | 0.26% | 9,524,750 |
| Sep 4, 2025 | 19.74 | 19.85 | 19.01 | 19.34 | 19.34 | -1.88% | 15,509,119 |
| Sep 3, 2025 | 20.25 | 20.40 | 19.71 | 19.71 | 19.71 | -1.99% | 12,407,105 |
| Sep 2, 2025 | 20.66 | 20.80 | 20.09 | 20.11 | 20.11 | -2.85% | 11,033,487 |
| Sep 1, 2025 | 20.86 | 20.94 | 20.55 | 20.70 | 20.70 | - | 3,704,829 |
| Aug 29, 2025 | 20.67 | 20.75 | 20.50 | 20.70 | 20.70 | -0.43% | 3,661,037 |
| Aug 28, 2025 | 20.73 | 20.96 | 20.60 | 20.79 | 20.79 | 0.34% | 3,790,333 |
| Aug 27, 2025 | 21.05 | 21.08 | 20.41 | 20.72 | 20.72 | -1.47% | 5,159,129 |
| Aug 26, 2025 | 21.33 | 21.33 | 20.98 | 21.03 | 21.03 | -2.41% | 8,046,762 |
| Aug 25, 2025 | 21.47 | 21.97 | 21.46 | 21.55 | 21.55 | 0.19% | 4,254,706 |
| Aug 22, 2025 | 20.98 | 21.60 | 20.91 | 21.51 | 21.51 | 2.53% | 3,551,957 |
| Aug 21, 2025 | 21.21 | 21.44 | 20.89 | 20.98 | 20.98 | -1.41% | 6,250,869 |
| Aug 20, 2025 | 21.36 | 21.48 | 21.27 | 21.28 | 21.28 | -0.88% | 1,550,057 |