Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
20.82
+0.10 (0.48%)
Aug 28, 2025, 9:44 AM CET
BIT:MB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 21.33 | 21.33 | 20.98 | 21.03 | 21.03 | -2.41% | 8,036,762 |
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 |
Aug 19, 2025 | 21.30 | 21.64 | 21.26 | 21.47 | 21.47 | 1.51% | 2,723,439 |
Aug 18, 2025 | 21.53 | 21.56 | 21.03 | 21.15 | 21.15 | -0.56% | 2,030,172 |
Aug 14, 2025 | 21.25 | 21.44 | 21.19 | 21.27 | 21.27 | 0.42% | 3,066,116 |
Aug 13, 2025 | 21.01 | 21.25 | 21.00 | 21.18 | 21.18 | 0.76% | 2,360,056 |
Aug 12, 2025 | 21.09 | 21.14 | 20.84 | 21.02 | 21.02 | -0.10% | 1,996,198 |
Aug 11, 2025 | 21.12 | 21.19 | 20.93 | 21.04 | 21.04 | -0.24% | 2,311,074 |
Aug 8, 2025 | 20.93 | 21.19 | 20.89 | 21.09 | 21.09 | 0.76% | 2,834,754 |
Aug 7, 2025 | 20.69 | 20.97 | 20.50 | 20.93 | 20.93 | 1.36% | 3,657,513 |
Aug 6, 2025 | 20.00 | 20.74 | 19.92 | 20.65 | 20.65 | 4.03% | 5,769,871 |
Aug 5, 2025 | 19.94 | 20.05 | 19.70 | 19.85 | 19.85 | 0.76% | 4,562,002 |
Aug 4, 2025 | 19.05 | 19.70 | 18.96 | 19.70 | 19.70 | 4.62% | 4,586,521 |
Aug 1, 2025 | 19.15 | 19.30 | 18.70 | 18.83 | 18.83 | -2.64% | 3,778,105 |
Jul 31, 2025 | 19.10 | 19.48 | 19.10 | 19.34 | 19.34 | -0.31% | 4,661,200 |
Jul 30, 2025 | 19.00 | 19.42 | 18.95 | 19.40 | 19.40 | 1.78% | 5,010,473 |
Jul 29, 2025 | 18.89 | 19.09 | 18.86 | 19.06 | 19.06 | 1.82% | 5,343,710 |
Jul 28, 2025 | 18.98 | 19.04 | 18.62 | 18.72 | 18.72 | -0.48% | 3,670,854 |
Jul 25, 2025 | 18.70 | 18.82 | 18.56 | 18.81 | 18.81 | 0.37% | 1,629,066 |
Jul 24, 2025 | 19.00 | 19.01 | 18.49 | 18.74 | 18.74 | -0.58% | 2,283,718 |
Jul 23, 2025 | 18.70 | 19.11 | 18.66 | 18.85 | 18.85 | 1.67% | 5,412,297 |
Jul 22, 2025 | 18.54 | 18.68 | 18.44 | 18.54 | 18.54 | -0.54% | 2,668,188 |
Jul 21, 2025 | 18.32 | 18.64 | 18.29 | 18.64 | 18.64 | 1.19% | 3,413,872 |
Jul 18, 2025 | 18.30 | 18.46 | 18.27 | 18.42 | 18.42 | 1.15% | 2,467,781 |
Jul 17, 2025 | 18.27 | 18.34 | 18.13 | 18.21 | 18.21 | -0.11% | 2,832,296 |
Jul 16, 2025 | 18.11 | 18.48 | 18.11 | 18.23 | 18.23 | 0.28% | 2,527,896 |
Jul 15, 2025 | 18.20 | 18.45 | 18.14 | 18.18 | 18.18 | -0.38% | 2,357,867 |
Jul 14, 2025 | 18.11 | 18.27 | 18.04 | 18.25 | 18.25 | - | 3,078,509 |
Jul 11, 2025 | 18.45 | 18.51 | 18.07 | 18.25 | 18.25 | -1.72% | 3,931,093 |
Jul 10, 2025 | 18.94 | 18.95 | 18.48 | 18.57 | 18.57 | -1.75% | 6,881,160 |
Jul 9, 2025 | 18.75 | 18.93 | 18.65 | 18.90 | 18.90 | 1.07% | 3,781,787 |
Jul 8, 2025 | 18.63 | 18.77 | 18.52 | 18.70 | 18.70 | 0.21% | 4,996,356 |
Jul 7, 2025 | 18.56 | 18.66 | 18.44 | 18.66 | 18.66 | 0.27% | 3,292,312 |
Jul 4, 2025 | 18.48 | 18.61 | 18.27 | 18.61 | 18.61 | 0.11% | 2,811,428 |
Jul 3, 2025 | 18.59 | 18.60 | 18.40 | 18.59 | 18.59 | 0.49% | 5,258,473 |
Jul 2, 2025 | 19.00 | 19.05 | 18.43 | 18.50 | 18.50 | -2.17% | 7,070,549 |
Jul 1, 2025 | 19.25 | 19.27 | 18.91 | 18.91 | 18.91 | -4.20% | 7,499,312 |
Jun 30, 2025 | 19.76 | 19.76 | 19.50 | 19.74 | 19.74 | 0.82% | 3,505,131 |
Jun 27, 2025 | 19.90 | 19.92 | 19.42 | 19.58 | 19.58 | - | 4,110,669 |
Jun 26, 2025 | 19.81 | 20.04 | 19.50 | 19.58 | 19.58 | -1.26% | 2,941,265 |
Jun 25, 2025 | 19.96 | 20.06 | 19.76 | 19.83 | 19.83 | -0.55% | 3,240,451 |
Jun 24, 2025 | 19.50 | 20.12 | 19.45 | 19.94 | 19.94 | 4.18% | 4,920,550 |
Jun 23, 2025 | 19.10 | 19.35 | 18.94 | 19.14 | 19.14 | -0.52% | 1,800,049 |
Jun 20, 2025 | 19.08 | 19.44 | 19.07 | 19.24 | 19.24 | 1.48% | 5,639,734 |
Jun 19, 2025 | 19.20 | 19.21 | 18.92 | 18.96 | 18.96 | -1.86% | 2,180,708 |
Jun 18, 2025 | 19.19 | 19.43 | 19.17 | 19.32 | 19.32 | 0.52% | 1,470,525 |
Jun 17, 2025 | 19.30 | 19.32 | 19.00 | 19.22 | 19.22 | -0.98% | 2,199,553 |