Media Investment Optimization, S.A. (BME:MIO)
Spain · Delayed Price · Currency is EUR 1.800
+0.440 (32.35%)
Aug 22, 2025, 4:00 PM CET
BME:MIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 32.35% | 3,405 |
| Aug 21, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 7.09% | 1,700 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | 3,938 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 6,066 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 5,736 |
| Aug 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | 7,400 |
| Aug 14, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.15% | 1,878 |
| Aug 13, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | -0.78% | 10,045 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -9.22% | 11,568 |
| Aug 11, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -9.03% | 6,951 |
| Aug 8, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -9.36% | 6,333 |
| Aug 7, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -9.04% | 6,935 |
| Aug 6, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Aug 5, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 1,000 |
| Aug 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 31, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 30, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Jul 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| 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 | - | - |