Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202516.4516.4516.4016.4416.44-0.48%11,921
Oct 27, 202516.3116.5416.1716.5216.521.72%1,382,433
Oct 24, 202516.2216.2715.9916.2416.240.50%1,118,510
Oct 23, 202516.2316.2515.9816.1616.16-0.43%1,195,841
Oct 22, 202516.1916.2616.0316.2316.230.06%774,825
Oct 21, 202516.3016.4516.1916.2216.220.06%1,408,254
Oct 20, 202516.1316.2416.0616.2116.211.57%1,104,170
Oct 17, 202515.8916.0215.7815.9615.96-1.97%1,598,953
Oct 16, 202515.9816.3015.9716.2816.282.07%1,504,892
Oct 15, 202516.4016.4715.9515.9515.95-2.68%1,925,468
Oct 14, 202516.2516.3915.9216.3916.39-0.06%1,853,609
Oct 13, 202516.4516.4916.1516.4016.400.24%1,773,587
Oct 10, 202516.6016.7916.3316.3616.36-2.15%2,150,559
Oct 9, 202516.9416.9416.5916.7216.72-1.12%1,930,372
Oct 8, 202516.7716.9216.4916.9116.911.20%2,862,630
Oct 7, 202516.7016.7716.5016.7116.71-0.65%1,853,921
Oct 6, 202516.4416.9516.2616.8216.822.19%3,561,179
Oct 3, 202516.6516.7816.2216.4616.46-0.66%4,894,168
Oct 2, 202517.5517.5716.4016.5716.57-5.37%4,218,485
Oct 1, 202517.2017.6517.0717.5117.511.57%3,914,624
Sep 30, 202518.4518.5717.2417.2417.24-6.86%39,381,807
Sep 29, 202518.9519.0418.4218.5118.51-2.58%2,496,491
Sep 26, 202519.0219.2718.9219.0019.000.26%2,733,204
Sep 25, 202519.1019.3918.9518.9518.95-1.56%3,815,004
Sep 24, 202519.4919.5119.0719.2519.25-1.74%3,214,217
Sep 23, 202520.5520.7019.5919.5919.59-5.91%5,702,861
Sep 22, 202520.7320.9820.5520.8220.82-0.38%6,144,489
Sep 19, 202521.2221.2520.8620.9020.90-1.79%8,574,452
Sep 18, 202521.3821.8521.1821.2821.280.09%6,135,674
Sep 17, 202521.5021.7020.9021.2621.26-1.12%6,355,015
Sep 16, 202521.7521.9521.4421.5021.50-2.32%16,536,191
Sep 15, 202522.2022.3421.8922.0122.010.05%8,193,851
Sep 12, 202521.4122.1021.2522.0022.003.38%13,196,030
Sep 11, 202520.9321.6220.7021.2821.282.06%10,500,278
Sep 10, 202520.6321.1520.6020.8520.851.07%8,469,590
Sep 9, 202519.7220.7019.7120.6320.635.90%14,359,145
Sep 8, 202519.3919.5819.2619.4819.480.46%6,154,448
Sep 5, 202519.2019.5219.0019.3919.390.26%9,524,750
Sep 4, 202519.7419.8519.0119.3419.34-1.88%15,509,119
Sep 3, 202520.2520.4019.7119.7119.71-1.99%12,407,105
Sep 2, 202520.6620.8020.0920.1120.11-2.85%11,033,487
Sep 1, 202520.8620.9420.5520.7020.70-3,704,829
Aug 29, 202520.6720.7520.5020.7020.70-0.43%3,661,037
Aug 28, 202520.7320.9620.6020.7920.790.34%3,790,333
Aug 27, 202521.0521.0820.4120.7220.72-1.47%5,159,129
Aug 26, 202521.3321.3320.9821.0321.03-2.41%8,046,762
Aug 25, 202521.4721.9721.4621.5521.550.19%4,254,706
Aug 22, 202520.9821.6020.9121.5121.512.53%3,551,957
Aug 21, 202521.2121.4420.8920.9820.98-1.41%6,250,869
Aug 20, 202521.3621.4821.2721.2821.28-0.88%1,550,057