Media Investment Optimization, S.A. (BME:MIO)
Spain · Delayed Price · Currency is EUR 1.770
0.00 (0.00%)
Inactive · Last trade price on Oct 20, 2025
BME:MIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 17,773 |
| Oct 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 9,261 |
| Oct 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2,681 |
| Oct 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 9,989 |
| Oct 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 2,725 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 10, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 9,254 |
| Oct 9, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 600 |
| Oct 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 888 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 6, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 5,844 |
| Oct 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1,000 |
| Oct 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 75 |
| Oct 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 1,661 |
| Sep 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 10,225 |
| Sep 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 19,408 |
| Sep 26, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 12,902 |
| Sep 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 23,888 |
| Sep 24, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 8,692 |
| Sep 23, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | 47,708 |
| Sep 22, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 8,842 |
| Sep 19, 2025 | 1.71 | 1.71 | 1.71 | 1.75 | 1.75 | - | 22 |
| Sep 18, 2025 | 1.71 | 1.71 | 1.71 | 1.75 | 1.75 | - | 100 |
| Sep 17, 2025 | 1.71 | 1.71 | 1.71 | 1.75 | 1.75 | - | 150 |
| Sep 16, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 1.16% | 840 |
| Sep 15, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | - | 9,000 |
| Sep 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Sep 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.89% | 3,453 |
| Sep 10, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.05% | 202 |
| Sep 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 1,742 |
| Sep 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.34% | 200 |
| Sep 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 2, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -1.72% | 19,390 |
| Sep 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 1,888 |
| Aug 29, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 4,373 |
| Aug 28, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | 1.16% | 1,150 |
| Aug 27, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 4,617 |
| Aug 26, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -6.91% | 2,814 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 4.44% | 3,225 |
| Aug 22, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 32.35% | 3,404 |
| Aug 21, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 7.09% | 1,699 |
| 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% | 4,033 |
| Aug 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 4,568 |
| Aug 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | 6,300 |
| Aug 14, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.15% | 1,870 |
| Aug 13, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | -0.78% | 9,946 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -9.22% | 7,661 |