Media Investment Optimization, S.A. (BME:MIO)
Spain flag Spain · Delayed Price · Currency is EUR
1.770
0.00 (0.00%)
Oct 6, 2025, 12:00 PM CET

BME:MIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20251.771.771.771.771.77-6,177
Oct 3, 20251.771.771.771.771.77-2,000
Oct 2, 20251.771.771.771.771.77-150
Oct 1, 20251.771.771.771.771.77-1,704
Sep 30, 20251.771.771.771.771.77-13,795
Sep 29, 20251.771.771.771.771.77-35,919
Sep 26, 20251.771.771.771.771.77-13,202
Sep 25, 20251.771.771.771.771.77-38,602
Sep 24, 20251.771.771.771.771.77-8,992
Sep 23, 20251.771.771.771.771.772.91%69,672
Sep 22, 20251.721.721.721.721.72-1.71%8,843
Sep 19, 20251.711.711.711.751.75-858
Sep 18, 20251.711.711.711.751.75-200
Sep 17, 20251.711.711.711.751.75-300
Sep 16, 20251.711.751.711.751.751.16%1,440
Sep 15, 20251.771.771.731.731.73-12,499
Sep 12, 20251.731.731.731.731.73--
Sep 11, 20251.731.731.731.731.73-3.89%3,453
Sep 10, 20251.801.801.801.801.804.05%404
Sep 9, 20251.731.731.731.731.73-1.14%1,743
Sep 8, 20251.751.751.751.751.75--
Sep 5, 20251.751.751.751.751.752.34%200
Sep 4, 20251.711.711.711.711.71--
Sep 3, 20251.711.711.711.711.71--
Sep 2, 20251.721.721.711.711.71-1.72%19,468
Sep 1, 20251.741.741.741.741.74-1.14%2,276
Aug 29, 20251.741.761.741.761.761.15%4,673
Aug 28, 20251.771.771.741.741.741.16%1,206
Aug 27, 20251.721.721.721.721.72-1.71%4,618
Aug 26, 20251.801.801.751.751.75-6.91%2,925
Aug 25, 20251.891.891.881.881.884.44%3,363
Aug 22, 20251.741.801.741.801.8032.35%3,405
Aug 21, 20251.321.361.321.361.367.09%1,700
Aug 20, 20251.271.271.271.271.272.42%3,938
Aug 19, 20251.241.241.241.241.242.48%6,066
Aug 18, 20251.211.211.211.211.21-3.20%5,736
Aug 15, 20251.251.251.251.251.25-4.58%7,400
Aug 14, 20251.281.311.281.311.313.15%1,878
Aug 13, 20251.221.271.221.271.27-0.78%10,045
Aug 12, 20251.341.341.281.281.28-9.22%11,568
Aug 11, 20251.481.481.411.411.41-9.03%6,951
Aug 8, 20251.631.631.551.551.55-9.36%6,333
Aug 7, 20251.801.801.711.711.71-9.04%6,935
Aug 6, 20251.881.881.881.881.88--
Aug 5, 20251.881.881.881.881.881.08%1,000
Aug 4, 20251.861.861.861.861.86--
Aug 1, 20251.861.861.861.861.86--
Jul 31, 20251.861.861.861.861.86--
Jul 30, 20251.861.861.861.861.86--
Jul 29, 20251.861.861.861.861.86--