Mediobanca Banca di Credito Finanziario S.p.A. (ETR:ME9)
Germany · Delayed Price · Currency is EUR 17.73
+0.83 (4.88%)
At close: Jan 30, 2026
ETR:ME9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 4.88% | 487 |
| Jan 27, 2026 | 16.81 | 16.90 | 16.81 | 16.90 | 16.90 | -2.45% | 1,018 |
| Jan 23, 2026 | 17.48 | 17.48 | 17.33 | 17.33 | 17.33 | -0.92% | 536 |
| Jan 22, 2026 | 17.48 | 17.50 | 17.48 | 17.49 | 17.49 | 1.78% | 1,059 |
| Jan 21, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.15% | 155 |
| Jan 20, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.32% | 1,024 |
| Jan 19, 2026 | 16.68 | 16.93 | 16.65 | 16.93 | 16.93 | -3.15% | 931 |
| Jan 16, 2026 | 17.53 | 17.53 | 17.45 | 17.48 | 17.48 | -2.46% | 578 |
| Jan 15, 2026 | 17.83 | 17.92 | 17.83 | 17.92 | 17.92 | -0.97% | 794 |
| Jan 14, 2026 | 18.16 | 18.16 | 18.00 | 18.10 | 18.10 | -0.88% | 651 |
| Jan 13, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.52% | 476 |
| Jan 12, 2026 | 18.18 | 18.18 | 18.16 | 18.16 | 18.16 | 0.67% | 1,610 |
| Jan 2, 2026 | 18.01 | 18.04 | 18.01 | 18.04 | 18.04 | 3.89% | 2,140 |
| Dec 23, 2025 | 17.50 | 17.50 | 17.37 | 17.37 | 17.37 | -0.26% | 2,226 |
| Dec 22, 2025 | 17.41 | 17.42 | 17.41 | 17.41 | 17.41 | 0.35% | 760 |
| Dec 18, 2025 | 17.11 | 17.35 | 17.11 | 17.35 | 17.35 | 0.87% | 1,991 |
| Dec 17, 2025 | 17.13 | 17.28 | 17.13 | 17.20 | 17.20 | -0.89% | 2,599 |
| Dec 16, 2025 | 17.10 | 17.36 | 17.10 | 17.36 | 17.36 | 2.57% | 500 |
| Dec 15, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.53% | - |
| Dec 12, 2025 | 16.90 | 16.90 | 16.83 | 16.83 | 16.83 | 2.50% | 45 |
| Dec 11, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.14% | - |
| Dec 10, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.95% | 531 |
| Dec 9, 2025 | 16.75 | 16.94 | 16.66 | 16.94 | 16.94 | 3.10% | 1,500 |
| Dec 8, 2025 | 16.61 | 16.64 | 16.43 | 16.43 | 16.43 | 0.80% | 2,614 |
| Dec 5, 2025 | 16.57 | 16.57 | 16.30 | 16.30 | 16.30 | -0.24% | 3,080 |
| Dec 4, 2025 | 16.65 | 16.65 | 16.34 | 16.34 | 16.34 | -0.58% | 50 |
| Dec 3, 2025 | 16.87 | 16.94 | 16.44 | 16.44 | 16.44 | -0.96% | 2,080 |
| Dec 1, 2025 | 16.58 | 16.60 | 16.58 | 16.60 | 16.60 | -0.24% | 428 |
| Nov 27, 2025 | 17.10 | 17.48 | 16.64 | 16.64 | 16.64 | -4.12% | 2,417 |
| Nov 26, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.99% | 600 |
| Nov 25, 2025 | 16.81 | 17.18 | 16.81 | 17.18 | 17.18 | 1.48% | 1,154 |
| Nov 24, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -3.04% | 500 |
| Nov 21, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 16.87 | -1.80% | 500 |
| Nov 20, 2025 | 17.80 | 17.80 | 17.75 | 17.78 | 17.18 | 1.25% | 4,312 |
| Nov 19, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 16.97 | 1.71% | 100 |
| Nov 18, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 16.68 | -2.29% | 564 |
| Nov 17, 2025 | 17.84 | 17.84 | 17.64 | 17.67 | 17.07 | -1.81% | 1,487 |
| Nov 13, 2025 | 18.10 | 18.10 | 17.97 | 18.00 | 17.39 | 0.53% | 3,236 |
| Nov 12, 2025 | 17.58 | 17.95 | 17.58 | 17.90 | 17.30 | 3.11% | 27,181 |
| Nov 11, 2025 | 17.37 | 17.40 | 17.36 | 17.36 | 16.77 | 0.99% | 25,500 |
| Nov 10, 2025 | 16.86 | 17.21 | 16.86 | 17.19 | 16.61 | 3.65% | 2,757 |
| Nov 7, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.02 | 1.38% | 531 |
| Nov 6, 2025 | 16.58 | 16.69 | 16.36 | 16.36 | 15.81 | -1.00% | 5,276 |
| Nov 5, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 15.97 | 0.85% | 531 |
| Nov 4, 2025 | 16.48 | 16.48 | 16.39 | 16.39 | 15.83 | -2.59% | 3,552 |
| Nov 3, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.25 | 1.26% | 521 |
| Oct 30, 2025 | 16.60 | 16.61 | 16.52 | 16.61 | 16.05 | 0.67% | 552 |
| Oct 27, 2025 | 16.51 | 16.53 | 16.50 | 16.50 | 15.94 | 1.63% | 1,614 |
| Oct 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 15.69 | 1.25% | 531 |
| Oct 23, 2025 | 16.12 | 16.12 | 16.00 | 16.04 | 15.49 | -0.71% | 1,256 |