Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy · Delayed Price · Currency is EUR 26.06
-0.02 (-0.08%)
Jul 1, 2026, 4:16 PM CET
BIT:MB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 25.95 | 26.10 | 25.82 | 26.10 | - | 0.08% | 55,937 |
| Jun 30, 2026 | 25.85 | 26.09 | 25.74 | 26.08 | 26.08 | 1.68% | 411,061 |
| Jun 29, 2026 | 25.95 | 26.11 | 25.65 | 25.65 | 25.65 | -1.08% | 511,697 |
| Jun 26, 2026 | 25.99 | 26.09 | 25.74 | 25.93 | 25.93 | -0.99% | 543,923 |
| Jun 25, 2026 | 26.01 | 26.27 | 26.01 | 26.19 | 26.19 | 0.81% | 456,803 |
| Jun 24, 2026 | 26.55 | 26.55 | 25.76 | 25.98 | 25.98 | 0.27% | 589,415 |
| Jun 23, 2026 | 25.95 | 26.47 | 25.88 | 25.91 | 25.91 | -0.92% | 776,587 |
| Jun 22, 2026 | 26.30 | 26.40 | 26.08 | 26.15 | 26.15 | -0.46% | 589,535 |
| Jun 19, 2026 | 26.16 | 26.48 | 26.16 | 26.27 | 26.27 | -0.30% | 1,134,733 |
| Jun 18, 2026 | 26.39 | 26.51 | 26.11 | 26.35 | 26.35 | 0.23% | 754,516 |
| Jun 17, 2026 | 26.26 | 26.48 | 25.90 | 26.29 | 26.29 | 0.11% | 881,248 |
| Jun 16, 2026 | 25.65 | 26.36 | 25.65 | 26.26 | 26.26 | 1.08% | 706,086 |
| Jun 15, 2026 | 26.37 | 26.50 | 25.55 | 25.98 | 25.98 | 0.81% | 1,167,531 |
| Jun 12, 2026 | 25.10 | 25.83 | 25.10 | 25.77 | 25.77 | 4.59% | 1,283,571 |
| Jun 11, 2026 | 24.75 | 25.05 | 24.44 | 24.64 | 24.64 | 0.12% | 932,482 |
| Jun 10, 2026 | 25.06 | 25.54 | 24.57 | 24.61 | 24.61 | -1.28% | 1,325,541 |
| Jun 9, 2026 | 24.42 | 25.26 | 24.39 | 24.93 | 24.93 | 2.97% | 1,874,952 |
| Jun 8, 2026 | 23.42 | 24.26 | 23.20 | 24.21 | 24.21 | 11.98% | 5,157,130 |
| Jun 5, 2026 | 21.44 | 21.81 | 21.43 | 21.62 | 21.62 | 0.89% | 670,931 |
| Jun 4, 2026 | 21.48 | 21.67 | 21.12 | 21.43 | 21.43 | - | 712,019 |
| Jun 3, 2026 | 21.90 | 21.90 | 21.43 | 21.43 | 21.43 | -2.37% | 551,135 |
| Jun 2, 2026 | 21.95 | 22.08 | 21.71 | 21.95 | 21.95 | 0.83% | 447,269 |
| Jun 1, 2026 | 22.17 | 22.22 | 21.69 | 21.77 | 21.77 | -1.89% | 1,408,137 |
| May 29, 2026 | 22.20 | 22.49 | 22.07 | 22.19 | 22.19 | 1.05% | 1,164,107 |
| May 28, 2026 | 21.30 | 22.18 | 21.30 | 21.96 | 21.96 | 2.86% | 956,522 |
| May 27, 2026 | 21.27 | 21.55 | 21.21 | 21.35 | 21.35 | 1.23% | 709,449 |
| May 26, 2026 | 21.11 | 21.30 | 20.96 | 21.09 | 21.09 | -0.52% | 667,482 |
| May 25, 2026 | 21.10 | 21.29 | 21.04 | 21.20 | 21.20 | 0.95% | 746,493 |
| May 22, 2026 | 20.84 | 21.13 | 20.64 | 21.00 | 21.00 | 1.69% | 672,598 |
| May 21, 2026 | 20.72 | 20.95 | 20.63 | 20.65 | 20.65 | -0.77% | 965,729 |
| May 20, 2026 | 20.46 | 20.93 | 20.46 | 20.81 | 20.81 | 1.02% | 725,812 |
| May 19, 2026 | 20.93 | 21.49 | 20.60 | 20.60 | 20.60 | -1.10% | 1,018,380 |
| May 18, 2026 | 20.47 | 21.06 | 20.35 | 20.83 | 20.83 | 1.76% | 830,818 |
| May 15, 2026 | 20.60 | 20.76 | 20.32 | 20.47 | 20.47 | -1.44% | 893,340 |
| May 14, 2026 | 20.73 | 21.14 | 20.69 | 20.77 | 20.77 | 0.44% | 662,993 |
| May 13, 2026 | 20.91 | 21.03 | 20.47 | 20.68 | 20.68 | -0.24% | 1,172,256 |
| May 12, 2026 | 20.51 | 21.31 | 19.89 | 20.73 | 20.73 | 1.27% | 2,592,676 |
| May 11, 2026 | 20.83 | 20.83 | 20.22 | 20.47 | 20.47 | 0.59% | 600,133 |
| May 8, 2026 | 20.20 | 20.50 | 20.18 | 20.35 | 20.35 | - | 466,093 |
| May 7, 2026 | 20.80 | 20.81 | 20.26 | 20.35 | 20.35 | -0.83% | 735,849 |
| May 6, 2026 | 20.27 | 20.69 | 20.19 | 20.52 | 20.52 | 2.14% | 2,006,742 |
| May 5, 2026 | 19.54 | 20.34 | 19.44 | 20.09 | 20.09 | 3.03% | 1,998,869 |
| May 4, 2026 | 19.88 | 19.95 | 19.50 | 19.50 | 19.50 | -1.74% | 945,700 |
| Apr 30, 2026 | 19.51 | 19.85 | 19.45 | 19.85 | 19.85 | 0.66% | 975,872 |
| Apr 29, 2026 | 19.81 | 19.93 | 19.71 | 19.72 | 19.72 | -0.85% | 734,682 |
| Apr 28, 2026 | 19.78 | 20.15 | 19.78 | 19.89 | 19.89 | 0.99% | 653,824 |
| Apr 27, 2026 | 19.60 | 19.83 | 19.48 | 19.69 | 19.69 | 0.18% | 760,399 |
| Apr 24, 2026 | 19.65 | 19.82 | 19.51 | 19.66 | 19.66 | -1.13% | 717,955 |
| Apr 23, 2026 | 19.65 | 20.05 | 19.65 | 19.88 | 19.88 | 0.84% | 1,644,974 |
| Apr 22, 2026 | 19.98 | 20.06 | 19.47 | 19.72 | 19.72 | -0.95% | 821,191 |