Skip to main content
logo
Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy flag Italy · Delayed Price · Currency is EUR
18.61
-1.10 (-5.56%)
Feb 27, 2026, 5:16 PM CET

BIT:MB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.5219.9118.4218.62--5.51%2,815,994
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
Jan 28, 202617.0517.2016.8516.8616.86-0.79%898,517
Jan 27, 202617.1617.1616.6616.9916.99-0.93%1,691,690
Jan 26, 202617.0317.1616.9617.1517.151.27%631,475
Jan 23, 202617.4517.4716.9416.9416.94-3.20%786,467
Jan 22, 202617.3017.5517.2417.5017.502.28%1,310,556
Jan 21, 202617.0417.2116.8517.1117.110.35%1,054,003
Jan 20, 202616.9817.3116.8817.0517.05-0.23%1,346,274
Jan 19, 202616.7517.0916.5717.0917.09-0.50%2,505,914
Jan 16, 202617.7817.7917.1717.1717.17-3.49%3,155,120
Jan 15, 202618.0018.0917.7817.7917.79-1.41%1,075,576
Jan 14, 202618.0818.2017.9618.0518.05-0.14%846,815
Jan 13, 202618.2518.4218.0718.0718.07-0.50%1,486,427
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