Skip to main content
logo
Mediobanca Banca di Credito Finanziario S.p.A. (ETR:ME9)
Germany flag Germany · Delayed Price · Currency is EUR
17.35
+0.15 (0.87%)
At close: Dec 18, 2025

ETR:ME9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202517.1117.3517.1117.3517.350.87%1,991
Dec 17, 202517.1317.2817.1317.2017.20-0.89%2,599
Dec 16, 202517.1017.3617.1017.3617.362.57%500
Dec 15, 202516.9216.9216.9216.9216.920.53%-
Dec 12, 202516.9016.9016.8316.8316.832.50%45
Dec 11, 202516.4216.4216.4216.4216.42-1.14%-
Dec 10, 202516.6116.6116.6116.6116.61-1.95%531
Dec 9, 202516.7516.9416.6616.9416.943.10%1,500
Dec 8, 202516.6116.6416.4316.4316.430.80%2,614
Dec 5, 202516.5716.5716.3016.3016.30-0.24%3,080
Dec 4, 202516.6516.6516.3416.3416.34-0.58%50
Dec 3, 202516.8716.9416.4416.4416.44-0.96%2,080
Dec 1, 202516.5816.6016.5816.6016.60-0.24%428
Nov 27, 202517.1017.4816.6416.6416.64-4.12%2,417
Nov 26, 202517.3517.3517.3517.3517.350.99%600
Nov 25, 202516.8117.1816.8117.1817.181.48%1,154
Nov 24, 202516.9316.9316.9316.9316.93-3.04%500
Nov 21, 202517.4617.4617.4617.4616.87-1.80%500
Nov 20, 202517.8017.8017.7517.7817.181.25%4,312
Nov 19, 202517.5617.5617.5617.5616.971.71%100
Nov 18, 202517.2717.2717.2717.2716.68-2.29%564
Nov 17, 202517.8417.8417.6417.6717.07-1.81%1,487
Nov 13, 202518.1018.1017.9718.0017.390.53%3,236
Nov 12, 202517.5817.9517.5817.9017.303.11%27,181
Nov 11, 202517.3717.4017.3617.3616.770.99%25,500
Nov 10, 202516.8617.2116.8617.1916.613.65%2,757
Nov 7, 202516.5916.5916.5916.5916.021.38%531
Nov 6, 202516.5816.6916.3616.3615.81-1.00%5,276
Nov 5, 202516.5316.5316.5316.5315.970.85%531
Nov 4, 202516.4816.4816.3916.3915.83-2.59%3,552
Nov 3, 202516.8216.8216.8216.8216.251.26%521
Oct 30, 202516.6016.6116.5216.6116.050.67%552
Oct 27, 202516.5116.5316.5016.5015.941.63%1,614
Oct 24, 202516.2416.2416.2416.2415.691.25%531
Oct 23, 202516.1216.1216.0016.0415.49-0.71%1,256
Oct 22, 202516.1416.1516.1416.1515.60-0.65%364
Oct 21, 202516.4416.4416.2616.2615.710.96%831
Oct 20, 202516.2216.2216.1016.1015.560.63%50
Oct 17, 202515.8516.0315.8516.0015.46-0.87%1,002
Oct 16, 202515.9616.1415.9616.1415.590.03%825
Oct 15, 202516.1416.1416.1416.1415.590.53%140
Oct 14, 202516.0516.0516.0516.0515.51-1.02%278
Oct 13, 202516.4916.4916.2216.2215.67-1.61%527
Oct 10, 202516.4816.4816.4816.4815.92-2.05%30
Oct 9, 202516.8316.8316.8316.8316.261.02%-
Oct 8, 202516.7616.7616.6616.6616.09-0.21%350
Oct 7, 202516.6116.6916.6116.6916.131.37%862
Oct 3, 202516.5916.5916.4716.4715.91-0.24%525
Oct 2, 202517.1617.1616.5116.5115.95-4.65%1,445
Oct 1, 202517.6017.6017.1617.3116.73-2.81%895