Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy flag Italy · Delayed Price · Currency is EUR
20.82
+0.10 (0.48%)
Aug 28, 2025, 9:44 AM CET

BIT:MB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202521.3321.3320.9821.0321.03-2.41%8,036,762
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
Aug 19, 202521.3021.6421.2621.4721.471.51%2,723,439
Aug 18, 202521.5321.5621.0321.1521.15-0.56%2,030,172
Aug 14, 202521.2521.4421.1921.2721.270.42%3,066,116
Aug 13, 202521.0121.2521.0021.1821.180.76%2,360,056
Aug 12, 202521.0921.1420.8421.0221.02-0.10%1,996,198
Aug 11, 202521.1221.1920.9321.0421.04-0.24%2,311,074
Aug 8, 202520.9321.1920.8921.0921.090.76%2,834,754
Aug 7, 202520.6920.9720.5020.9320.931.36%3,657,513
Aug 6, 202520.0020.7419.9220.6520.654.03%5,769,871
Aug 5, 202519.9420.0519.7019.8519.850.76%4,562,002
Aug 4, 202519.0519.7018.9619.7019.704.62%4,586,521
Aug 1, 202519.1519.3018.7018.8318.83-2.64%3,778,105
Jul 31, 202519.1019.4819.1019.3419.34-0.31%4,661,200
Jul 30, 202519.0019.4218.9519.4019.401.78%5,010,473
Jul 29, 202518.8919.0918.8619.0619.061.82%5,343,710
Jul 28, 202518.9819.0418.6218.7218.72-0.48%3,670,854
Jul 25, 202518.7018.8218.5618.8118.810.37%1,629,066
Jul 24, 202519.0019.0118.4918.7418.74-0.58%2,283,718
Jul 23, 202518.7019.1118.6618.8518.851.67%5,412,297
Jul 22, 202518.5418.6818.4418.5418.54-0.54%2,668,188
Jul 21, 202518.3218.6418.2918.6418.641.19%3,413,872
Jul 18, 202518.3018.4618.2718.4218.421.15%2,467,781
Jul 17, 202518.2718.3418.1318.2118.21-0.11%2,832,296
Jul 16, 202518.1118.4818.1118.2318.230.28%2,527,896
Jul 15, 202518.2018.4518.1418.1818.18-0.38%2,357,867
Jul 14, 202518.1118.2718.0418.2518.25-3,078,509
Jul 11, 202518.4518.5118.0718.2518.25-1.72%3,931,093
Jul 10, 202518.9418.9518.4818.5718.57-1.75%6,881,160
Jul 9, 202518.7518.9318.6518.9018.901.07%3,781,787
Jul 8, 202518.6318.7718.5218.7018.700.21%4,996,356
Jul 7, 202518.5618.6618.4418.6618.660.27%3,292,312
Jul 4, 202518.4818.6118.2718.6118.610.11%2,811,428
Jul 3, 202518.5918.6018.4018.5918.590.49%5,258,473
Jul 2, 202519.0019.0518.4318.5018.50-2.17%7,070,549
Jul 1, 202519.2519.2718.9118.9118.91-4.20%7,499,312
Jun 30, 202519.7619.7619.5019.7419.740.82%3,505,131
Jun 27, 202519.9019.9219.4219.5819.58-4,110,669
Jun 26, 202519.8120.0419.5019.5819.58-1.26%2,941,265
Jun 25, 202519.9620.0619.7619.8319.83-0.55%3,240,451
Jun 24, 202519.5020.1219.4519.9419.944.18%4,920,550
Jun 23, 202519.1019.3518.9419.1419.14-0.52%1,800,049
Jun 20, 202519.0819.4419.0719.2419.241.48%5,639,734
Jun 19, 202519.2019.2118.9218.9618.96-1.86%2,180,708
Jun 18, 202519.1919.4319.1719.3219.320.52%1,470,525
Jun 17, 202519.3019.3219.0019.2219.22-0.98%2,199,553