Mediobanca Banca di Credito Finanziario S.p.A. (ETR:ME9)
Germany · Delayed Price · Currency is EUR 16.64
-0.71 (-4.12%)
At close: Nov 27, 2025
ETR:ME9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 16.14 | 16.15 | 16.14 | 16.15 | 15.60 | -0.65% | 364 |
| Oct 21, 2025 | 16.44 | 16.44 | 16.26 | 16.26 | 15.71 | 0.96% | 831 |
| Oct 20, 2025 | 16.22 | 16.22 | 16.10 | 16.10 | 15.56 | 0.63% | 50 |
| Oct 17, 2025 | 15.85 | 16.03 | 15.85 | 16.00 | 15.46 | -0.87% | 1,002 |
| Oct 16, 2025 | 15.96 | 16.14 | 15.96 | 16.14 | 15.59 | 0.03% | 825 |
| Oct 15, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 15.59 | 0.53% | 140 |
| Oct 14, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.51 | -1.02% | 278 |
| Oct 13, 2025 | 16.49 | 16.49 | 16.22 | 16.22 | 15.67 | -1.61% | 527 |
| Oct 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 15.92 | -2.05% | 30 |
| Oct 9, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.26 | 1.02% | - |
| Oct 8, 2025 | 16.76 | 16.76 | 16.66 | 16.66 | 16.09 | -0.21% | 350 |
| Oct 7, 2025 | 16.61 | 16.69 | 16.61 | 16.69 | 16.13 | 1.37% | 862 |
| Oct 3, 2025 | 16.59 | 16.59 | 16.47 | 16.47 | 15.91 | -0.24% | 525 |
| Oct 2, 2025 | 17.16 | 17.16 | 16.51 | 16.51 | 15.95 | -4.65% | 1,445 |
| Oct 1, 2025 | 17.60 | 17.60 | 17.16 | 17.31 | 16.73 | -2.81% | 895 |
| Sep 30, 2025 | 17.84 | 17.84 | 17.81 | 17.81 | 17.21 | -3.73% | 1,080 |
| Sep 29, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 17.87 | -2.76% | 350 |
| Sep 26, 2025 | 19.00 | 19.03 | 19.00 | 19.03 | 18.38 | -1.01% | 400 |
| Sep 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 18.57 | -4.38% | 200 |
| Sep 23, 2025 | 20.27 | 20.35 | 20.09 | 20.10 | 19.42 | -2.99% | 3,020 |
| Sep 22, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.02 | -2.49% | 400 |
| Sep 18, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.53 | -2.52% | 560 |
| Sep 16, 2025 | 21.86 | 21.86 | 21.80 | 21.80 | 21.06 | 4.66% | 1,205 |
| Sep 10, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.13 | 2.31% | 720 |