Arnoldo Mondadori Editore S.p.A. (BIT:MN)
Italy · Delayed Price · Currency is EUR 2.070
-0.045 (-2.13%)
Jan 28, 2026, 5:35 PM CET
Arnoldo Mondadori Editore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 2.11 | 2.12 | 2.09 | 2.12 | 2.12 | 1.44% | 346,843 |
| Jan 26, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.95% | 549,431 |
| Jan 23, 2026 | 2.11 | 2.13 | 2.10 | 2.11 | 2.11 | - | 353,953 |
| Jan 22, 2026 | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | 1.45% | 398,590 |
| Jan 21, 2026 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | - | 574,580 |
| Jan 20, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -1.66% | 201,201 |
| Jan 19, 2026 | 2.10 | 2.13 | 2.09 | 2.11 | 2.11 | -0.24% | 326,390 |
| Jan 16, 2026 | 2.16 | 2.16 | 2.10 | 2.12 | 2.12 | -2.08% | 1,072,257 |
| Jan 15, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.23% | 443,950 |
| Jan 14, 2026 | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | 0.46% | 898,839 |
| Jan 13, 2026 | 2.14 | 2.17 | 2.13 | 2.16 | 2.16 | 0.70% | 678,718 |
| Jan 12, 2026 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | - | 724,905 |
| Jan 9, 2026 | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | 1.42% | 701,065 |
| Jan 8, 2026 | 2.10 | 2.11 | 2.09 | 2.11 | 2.11 | 0.48% | 510,869 |
| Jan 7, 2026 | 2.13 | 2.14 | 2.09 | 2.10 | 2.10 | -0.71% | 474,935 |
| Jan 6, 2026 | 2.11 | 2.12 | 2.09 | 2.12 | 2.12 | 0.95% | 380,864 |
| Jan 5, 2026 | 2.11 | 2.11 | 2.08 | 2.10 | 2.10 | 0.24% | 435,276 |
| Jan 2, 2026 | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -1.18% | 315,791 |
| Dec 30, 2025 | 2.07 | 2.13 | 2.07 | 2.12 | 2.12 | 1.68% | 574,110 |
| Dec 29, 2025 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 442,461 |
| Dec 23, 2025 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | - | 381,026 |
| Dec 22, 2025 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 0.24% | 201,459 |
| Dec 19, 2025 | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | -0.48% | 290,122 |
| Dec 18, 2025 | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | 0.98% | 285,950 |
| Dec 17, 2025 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | 0.99% | 337,029 |
| Dec 16, 2025 | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | -0.25% | 202,772 |
| Dec 15, 2025 | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.49% | 332,554 |
| Dec 12, 2025 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -0.49% | 132,125 |
| Dec 11, 2025 | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | 0.49% | 255,312 |
| Dec 10, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.73% | 137,167 |
| Dec 9, 2025 | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | 1.48% | 263,177 |
| Dec 8, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.94% | 175,710 |
| Dec 5, 2025 | 2.05 | 2.08 | 2.05 | 2.07 | 2.07 | 1.23% | 227,674 |
| Dec 4, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.24% | 156,664 |
| Dec 3, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | 0.74% | 302,934 |
| Dec 2, 2025 | 2.05 | 2.06 | 2.03 | 2.03 | 2.03 | -0.73% | 288,765 |
| Dec 1, 2025 | 2.05 | 2.06 | 2.04 | 2.05 | 2.05 | -0.73% | 271,279 |
| Nov 28, 2025 | 2.08 | 2.08 | 2.03 | 2.06 | 2.06 | -0.24% | 98,344 |
| Nov 27, 2025 | 2.05 | 2.07 | 2.05 | 2.07 | 2.07 | 1.23% | 201,708 |
| Nov 26, 2025 | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.24% | 192,583 |
| Nov 25, 2025 | 2.04 | 2.06 | 2.01 | 2.05 | 2.05 | 0.49% | 408,561 |
| Nov 24, 2025 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | -1.45% | 648,248 |
| Nov 21, 2025 | 2.09 | 2.09 | 2.04 | 2.07 | 2.00 | -0.72% | 537,161 |
| Nov 20, 2025 | 2.09 | 2.09 | 2.06 | 2.08 | 2.01 | 0.73% | 304,597 |
| Nov 19, 2025 | 2.09 | 2.09 | 2.06 | 2.07 | 2.00 | 0.24% | 193,339 |
| Nov 18, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 1.99 | -0.72% | 322,490 |
| Nov 17, 2025 | 2.10 | 2.10 | 2.07 | 2.08 | 2.00 | - | 268,909 |
| Nov 14, 2025 | 2.11 | 2.11 | 2.03 | 2.08 | 2.00 | -1.89% | 551,156 |
| Nov 13, 2025 | 2.14 | 2.14 | 2.09 | 2.12 | 2.04 | 0.71% | 311,279 |
| Nov 12, 2025 | 2.10 | 2.15 | 2.08 | 2.10 | 2.03 | - | 588,279 |