Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy · Delayed Price · Currency is EUR 25.60
-0.01 (-0.04%)
Nov 3, 2026, 5:35 PM CET
BIT:MB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 25.43 | 25.72 | 25.27 | 25.60 | 25.60 | -0.04% | 431,734 |
| Nov 2, 2026 | 25.81 | 25.81 | 25.38 | 25.61 | 25.61 | 0.39% | 856,802 |
| Oct 30, 2026 | 25.41 | 25.61 | 25.30 | 25.51 | 25.51 | -1.01% | 217,019 |
| Oct 29, 2026 | 25.99 | 25.99 | 25.49 | 25.77 | 25.77 | -0.15% | 1,314,008 |
| Oct 28, 2026 | 26.01 | 26.04 | 25.24 | 25.81 | 25.81 | -0.46% | 522,222 |
| Oct 27, 2026 | 25.26 | 25.95 | 25.08 | 25.93 | 25.93 | 1.73% | 908,304 |
| Oct 26, 2026 | 25.04 | 25.49 | 25.04 | 25.49 | 25.49 | 1.63% | 285,683 |
| Oct 23, 2026 | 24.94 | 25.08 | 24.69 | 25.08 | 25.08 | 0.64% | 443,402 |
| Oct 22, 2026 | 24.80 | 25.23 | 24.80 | 24.92 | 24.92 | -2.47% | 622,003 |
| Oct 21, 2026 | 25.25 | 25.61 | 25.09 | 25.55 | 25.55 | 1.19% | 561,586 |
| Oct 20, 2026 | 24.90 | 25.33 | 24.73 | 25.25 | 25.25 | 0.40% | 480,062 |
| Oct 19, 2026 | 25.34 | 25.40 | 24.99 | 25.15 | 25.15 | -1.95% | 456,364 |
| Oct 16, 2026 | 25.42 | 25.83 | 25.42 | 25.65 | 25.65 | 0.90% | 261,595 |
| Oct 15, 2026 | 25.68 | 25.68 | 25.21 | 25.42 | 25.42 | -1.13% | 636,843 |
| Oct 14, 2026 | 25.33 | 25.71 | 25.31 | 25.71 | 25.71 | 0.98% | 433,996 |
| Oct 13, 2026 | 25.32 | 25.80 | 25.24 | 25.46 | 25.46 | -0.43% | 161,896 |
| Oct 12, 2026 | 25.40 | 25.61 | 25.28 | 25.57 | 25.57 | 1.31% | 384,654 |
| Oct 9, 2026 | 25.28 | 25.32 | 24.74 | 25.24 | 25.24 | 1.82% | 637,321 |
| Oct 8, 2026 | 24.92 | 25.00 | 24.38 | 24.79 | 24.79 | -2.48% | 2,270,791 |
| Oct 7, 2026 | 26.13 | 26.17 | 25.19 | 25.42 | 25.42 | -2.72% | 1,669,616 |
| Oct 6, 2026 | 26.14 | 26.34 | 25.99 | 26.13 | 26.13 | 0.50% | 932,129 |
| Oct 5, 2026 | 27.06 | 27.07 | 25.18 | 26.00 | 26.00 | -5.14% | 4,387,117 |
| Oct 2, 2026 | 27.56 | 27.73 | 27.08 | 27.41 | 27.41 | - | 379,908 |
| Oct 1, 2026 | 28.27 | 28.45 | 27.41 | 27.41 | 27.41 | -4.23% | 650,552 |
| Sep 30, 2026 | 28.81 | 29.15 | 28.51 | 28.62 | 28.62 | -0.90% | 376,963 |
| Sep 29, 2026 | 29.02 | 29.22 | 28.88 | 28.88 | 28.88 | -0.35% | 165,674 |
| Sep 28, 2026 | 29.00 | 29.17 | 28.72 | 28.98 | 28.98 | -0.24% | 134,437 |
| Sep 25, 2026 | 29.01 | 29.11 | 28.86 | 29.05 | 29.05 | 1.47% | 248,873 |
| Sep 24, 2026 | 28.91 | 29.00 | 28.53 | 28.63 | 28.63 | -0.49% | 175,587 |
| Sep 23, 2026 | 28.96 | 29.05 | 28.63 | 28.77 | 28.77 | 0.49% | 319,007 |
| Sep 22, 2026 | 29.02 | 29.04 | 28.63 | 28.63 | 28.63 | -1.14% | 224,427 |
| Sep 21, 2026 | 28.70 | 29.01 | 28.64 | 28.96 | 28.96 | 1.69% | 348,066 |
| Sep 18, 2026 | 28.90 | 28.98 | 28.30 | 28.48 | 28.48 | -1.42% | 1,470,026 |
| Sep 17, 2026 | 28.54 | 28.89 | 28.53 | 28.89 | 28.89 | 1.40% | 205,757 |
| Sep 16, 2026 | 28.63 | 28.67 | 28.37 | 28.49 | 28.49 | 0.42% | 187,479 |
| Sep 15, 2026 | 27.85 | 28.68 | 27.34 | 28.37 | 28.37 | 1.43% | 325,082 |
| Sep 14, 2026 | 28.76 | 28.87 | 27.87 | 27.97 | 27.97 | -3.22% | 391,824 |
| Sep 11, 2026 | 28.30 | 28.94 | 28.30 | 28.90 | 28.90 | 2.41% | 477,180 |
| Sep 10, 2026 | 28.18 | 28.40 | 28.02 | 28.22 | 28.22 | 0.39% | 344,636 |
| Sep 9, 2026 | 28.00 | 28.19 | 27.69 | 28.11 | 28.11 | - | 303,153 |
| Sep 8, 2026 | 28.40 | 28.40 | 27.97 | 28.11 | 28.11 | 0.11% | 317,440 |
| Sep 7, 2026 | 28.05 | 28.18 | 27.92 | 28.08 | 28.08 | -0.07% | 230,707 |
| Sep 4, 2026 | 28.17 | 28.23 | 27.84 | 28.10 | 28.10 | - | 253,986 |
| Sep 3, 2026 | 27.52 | 28.20 | 27.46 | 28.10 | 28.10 | 2.07% | 296,675 |
| Sep 2, 2026 | 27.43 | 27.79 | 27.43 | 27.53 | 27.53 | -0.58% | 184,723 |
| Sep 1, 2026 | 27.79 | 28.00 | 27.46 | 27.69 | 27.69 | -1.32% | 168,393 |
| Aug 31, 2026 | 27.67 | 28.15 | 27.60 | 28.06 | 28.06 | 1.26% | 261,800 |
| Aug 28, 2026 | 27.52 | 27.91 | 27.51 | 27.71 | 27.71 | 1.21% | 358,035 |
| Aug 27, 2026 | 27.80 | 28.00 | 27.32 | 27.38 | 27.38 | -2.07% | 414,212 |
| Aug 26, 2026 | 28.59 | 28.59 | 27.94 | 27.96 | 27.96 | -0.53% | 326,150 |