Arnoldo Mondadori Editore S.p.A. (BIT:MN)
Italy · Delayed Price · Currency is EUR 1.968
-0.016 (-0.81%)
Mar 27, 2026, 5:35 PM CET
Arnoldo Mondadori Editore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | - | -0.20% | 390,475 |
| Mar 26, 2026 | 1.97 | 2.00 | 1.96 | 1.98 | 1.98 | -0.10% | 469,814 |
| Mar 25, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.74% | 428,992 |
| Mar 24, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -0.41% | 324,168 |
| Mar 23, 2026 | 1.93 | 2.01 | 1.92 | 1.96 | 1.96 | -0.20% | 688,958 |
| Mar 20, 2026 | 1.97 | 1.99 | 1.94 | 1.96 | 1.96 | 0.92% | 723,095 |
| Mar 19, 2026 | 1.93 | 1.97 | 1.87 | 1.95 | 1.95 | -0.71% | 1,579,458 |
| Mar 18, 2026 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | 0.62% | 316,628 |
| Mar 17, 2026 | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | 0.31% | 1,073,620 |
| Mar 16, 2026 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -0.82% | 295,377 |
| Mar 13, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | -1.21% | 455,650 |
| Mar 12, 2026 | 2.01 | 2.01 | 1.93 | 1.98 | 1.98 | -0.20% | 1,071,285 |
| Mar 11, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -0.20% | 448,748 |
| Mar 10, 2026 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | 0.61% | 364,216 |
| Mar 9, 2026 | 1.97 | 1.99 | 1.94 | 1.98 | 1.98 | -0.80% | 604,744 |
| Mar 6, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -0.80% | 265,759 |
| Mar 5, 2026 | 2.02 | 2.02 | 1.99 | 2.01 | 2.01 | - | 304,606 |
| Mar 4, 2026 | 1.97 | 2.01 | 1.97 | 2.01 | 2.01 | 1.41% | 296,134 |
| Mar 3, 2026 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -2.12% | 735,796 |
| Mar 2, 2026 | 2.03 | 2.06 | 2.03 | 2.03 | 2.03 | -1.70% | 259,368 |
| Feb 27, 2026 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | - | 601,033 |
| Feb 26, 2026 | 2.03 | 2.06 | 2.02 | 2.06 | 2.06 | 2.23% | 528,941 |
| Feb 25, 2026 | 2.03 | 2.05 | 2.02 | 2.02 | 2.02 | -0.49% | 255,999 |
| Feb 24, 2026 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 0.25% | 290,484 |
| Feb 23, 2026 | 2.02 | 2.04 | 2.01 | 2.02 | 2.02 | 0.75% | 322,930 |
| Feb 20, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | 0.25% | 235,145 |
| Feb 19, 2026 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -0.74% | 420,930 |
| Feb 18, 2026 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | 0.75% | 377,323 |
| Feb 17, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -0.25% | 528,778 |
| Feb 16, 2026 | 2.05 | 2.06 | 1.98 | 2.01 | 2.01 | -2.20% | 918,299 |
| Feb 13, 2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -1.20% | 556,029 |
| Feb 12, 2026 | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -2.12% | 443,620 |
| Feb 11, 2026 | 2.13 | 2.13 | 2.09 | 2.12 | 2.12 | -0.24% | 380,048 |
| Feb 10, 2026 | 2.08 | 2.13 | 2.08 | 2.13 | 2.13 | 1.19% | 989,574 |
| Feb 9, 2026 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | - | 266,190 |
| Feb 6, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 0.72% | 246,293 |
| Feb 5, 2026 | 2.10 | 2.10 | 2.06 | 2.09 | 2.09 | - | 360,916 |
| Feb 4, 2026 | 2.09 | 2.10 | 2.07 | 2.09 | 2.09 | 0.97% | 414,987 |
| Feb 3, 2026 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -1.90% | 460,338 |
| Feb 2, 2026 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | -1.17% | 516,445 |
| Jan 30, 2026 | 2.12 | 2.13 | 2.09 | 2.13 | 2.13 | 1.19% | 1,015,730 |
| Jan 29, 2026 | 2.11 | 2.14 | 2.08 | 2.11 | 2.11 | 1.69% | 586,564 |
| Jan 28, 2026 | 2.10 | 2.11 | 2.07 | 2.07 | 2.07 | -2.13% | 420,722 |
| 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 |