Arnoldo Mondadori Editore S.p.A. (BIT:MN)
Italy · Delayed Price · Currency is EUR 2.075
-0.015 (-0.72%)
Sep 8, 2025, 5:35 PM CET
Arnoldo Mondadori Editore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.11 | 2.11 | 2.07 | 2.09 | 2.09 | -0.24% | 81,570 |
| Sep 5, 2025 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.95% | 122,902 |
| Sep 4, 2025 | 2.10 | 2.11 | 2.08 | 2.11 | 2.11 | 1.93% | 171,224 |
| Sep 3, 2025 | 2.09 | 2.10 | 2.07 | 2.07 | 2.07 | - | 186,883 |
| Sep 2, 2025 | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | -2.36% | 103,986 |
| Sep 1, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | 1.92% | 195,217 |
| Aug 29, 2025 | 2.10 | 2.10 | 2.07 | 2.08 | 2.08 | -0.48% | 81,177 |
| Aug 28, 2025 | 2.09 | 2.11 | 2.05 | 2.09 | 2.09 | -0.48% | 841,498 |
| Aug 27, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.10 | - | 134,601 |
| Aug 26, 2025 | 2.13 | 2.13 | 2.09 | 2.10 | 2.10 | -0.47% | 143,441 |
| Aug 25, 2025 | 2.09 | 2.13 | 2.09 | 2.11 | 2.11 | 0.48% | 177,376 |
| Aug 22, 2025 | 2.08 | 2.11 | 2.06 | 2.10 | 2.10 | 1.45% | 272,842 |
| Aug 21, 2025 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | - | 115,256 |
| Aug 20, 2025 | 2.08 | 2.08 | 2.05 | 2.07 | 2.07 | -0.48% | 342,497 |
| Aug 19, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 1.46% | 128,705 |
| Aug 18, 2025 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 1.49% | 142,287 |
| Aug 14, 2025 | 2.05 | 2.06 | 2.02 | 2.02 | 2.02 | -1.46% | 111,917 |
| Aug 13, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.99% | 156,143 |
| Aug 12, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | - | 115,515 |
| Aug 11, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | - | 191,720 |
| Aug 8, 2025 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 104,382 |
| Aug 7, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | 0.50% | 147,639 |
| Aug 6, 2025 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | - | 139,807 |
| Aug 5, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | -0.99% | 227,029 |
| Aug 4, 2025 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | 1.00% | 220,988 |
| Aug 1, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 194,048 |
| Jul 31, 2025 | 2.03 | 2.05 | 2.00 | 2.02 | 2.02 | 1.00% | 326,512 |
| Jul 30, 2025 | 2.03 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 271,186 |
| Jul 29, 2025 | 2.00 | 2.05 | 2.00 | 2.04 | 2.04 | 2.00% | 415,252 |
| Jul 28, 2025 | 2.03 | 2.04 | 1.99 | 2.00 | 2.00 | -0.99% | 486,933 |
| Jul 25, 2025 | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -2.42% | 466,071 |
| Jul 24, 2025 | 2.15 | 2.15 | 2.02 | 2.07 | 2.07 | -2.82% | 1,902,767 |
| Jul 23, 2025 | 2.13 | 2.16 | 2.11 | 2.13 | 2.13 | 0.47% | 220,389 |
| Jul 22, 2025 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | 0.47% | 149,797 |
| Jul 21, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.47% | 100,319 |
| Jul 18, 2025 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.47% | 95,981 |
| Jul 17, 2025 | 2.11 | 2.13 | 2.10 | 2.13 | 2.13 | 1.43% | 136,145 |
| Jul 16, 2025 | 2.12 | 2.13 | 2.06 | 2.10 | 2.10 | -0.94% | 288,405 |
| Jul 15, 2025 | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -2.30% | 179,395 |
| Jul 14, 2025 | 2.15 | 2.17 | 2.13 | 2.17 | 2.17 | 1.40% | 135,966 |
| Jul 11, 2025 | 2.17 | 2.17 | 2.13 | 2.14 | 2.14 | -1.38% | 97,267 |
| Jul 10, 2025 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | 0.93% | 80,100 |
| Jul 9, 2025 | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | - | 79,261 |
| Jul 8, 2025 | 2.13 | 2.17 | 2.13 | 2.15 | 2.15 | 0.94% | 229,887 |
| Jul 7, 2025 | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | -0.93% | 137,761 |
| Jul 4, 2025 | 2.13 | 2.15 | 2.11 | 2.15 | 2.15 | 0.47% | 276,142 |
| Jul 3, 2025 | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | -0.93% | 134,776 |
| Jul 2, 2025 | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | 0.47% | 192,623 |
| Jul 1, 2025 | 2.13 | 2.16 | 2.13 | 2.15 | 2.15 | - | 335,030 |
| Jun 30, 2025 | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | 0.47% | 102,426 |