Media Investment Optimization, S.A. (BME:MIO)
Spain · Delayed Price · Currency is EUR 1.860
0.00 (0.00%)
Jul 23, 2025, 12:00 PM CET
BME:MIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 24, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.12% | 2,689 |
| Jul 22, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jul 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | 2,022 |
| Jul 18, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 2,685 |
| Jul 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | 2,060 |
| Jul 16, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 15, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 14, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | 2,359 |
| Jul 11, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,000 |
| Jul 8, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 7, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 3, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 2, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jul 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1 |
| Jun 30, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 23, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 19, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 17, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | 85,000 |
| Jun 16, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 12, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | - | 88 |
| Jun 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -14.17% | 1,000 |
| Apr 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Apr 3, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Apr 2, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Apr 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 31, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 28, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 27, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 26, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 21, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 20, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Mar 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |