Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy flag Italy · Delayed Price · Currency is EUR
16.62
-0.20 (-1.19%)
Oct 7, 2025, 5:00 PM CET

BIT:MB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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