Arnoldo Mondadori Editore S.p.A. (BIT:MN)
Italy · Delayed Price · Currency is EUR 2.135
+0.010 (0.47%)
Oct 22, 2025, 5:35 PM CET
Arnoldo Mondadori Editore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.12 | 2.14 | 2.12 | 2.13 | 2.13 | 0.47% | 146,850 |
| Oct 20, 2025 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -0.47% | 217,133 |
| Oct 17, 2025 | 2.09 | 2.15 | 2.07 | 2.13 | 2.13 | 0.95% | 333,378 |
| Oct 16, 2025 | 2.09 | 2.12 | 2.09 | 2.11 | 2.11 | 0.96% | 281,592 |
| Oct 15, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -1.42% | 267,751 |
| Oct 14, 2025 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.47% | 236,358 |
| Oct 13, 2025 | 2.13 | 2.17 | 2.13 | 2.13 | 2.13 | - | 299,760 |
| Oct 10, 2025 | 2.17 | 2.18 | 2.13 | 2.13 | 2.13 | -0.93% | 276,855 |
| Oct 9, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -0.92% | 363,563 |
| Oct 8, 2025 | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | -0.46% | 402,649 |
| Oct 7, 2025 | 2.17 | 2.19 | 2.14 | 2.18 | 2.18 | 1.40% | 423,716 |
| Oct 6, 2025 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -0.92% | 263,611 |
| Oct 3, 2025 | 2.15 | 2.19 | 2.13 | 2.17 | 2.17 | 0.93% | 643,816 |
| Oct 2, 2025 | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | 0.94% | 360,448 |
| Oct 1, 2025 | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | -0.93% | 124,854 |
| Sep 30, 2025 | 2.13 | 2.15 | 2.11 | 2.15 | 2.15 | 0.94% | 218,492 |
| Sep 29, 2025 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | - | 255,757 |
| Sep 26, 2025 | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | - | 311,424 |
| Sep 25, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | 2.13 | - | 394,593 |
| Sep 24, 2025 | 2.11 | 2.14 | 2.11 | 2.13 | 2.13 | - | 642,063 |
| Sep 23, 2025 | 2.12 | 2.13 | 2.10 | 2.13 | 2.13 | 0.95% | 382,883 |
| Sep 22, 2025 | 2.10 | 2.11 | 2.08 | 2.11 | 2.11 | - | 250,783 |
| Sep 19, 2025 | 2.11 | 2.11 | 2.08 | 2.11 | 2.11 | 0.96% | 391,395 |
| Sep 18, 2025 | 2.10 | 2.12 | 2.09 | 2.09 | 2.09 | -0.48% | 252,084 |
| Sep 17, 2025 | 2.13 | 2.13 | 2.09 | 2.10 | 2.10 | -0.47% | 156,611 |
| Sep 16, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | 0.48% | 190,345 |
| Sep 15, 2025 | 2.13 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 310,714 |
| Sep 12, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | 2.12 | 0.95% | 220,281 |
| Sep 11, 2025 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | 0.96% | 158,566 |
| Sep 10, 2025 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -0.48% | 337,670 |
| Sep 9, 2025 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | 0.48% | 198,271 |
| Sep 8, 2025 | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | -0.48% | 115,686 |
| 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 |