Arnoldo Mondadori Editore S.p.A. (BIT:MN)
Italy · Delayed Price · Currency is EUR 2.070
+0.010 (0.49%)
Feb 27, 2026, 1:10 PM CET
Arnoldo Mondadori Editore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |