Skip to main content
logo
Mediobanca Banca di Credito Finanziario S.p.A. (ETR:ME9)
Germany flag Germany · Delayed Price · Currency is EUR
18.98
-0.80 (-4.07%)
At close: Feb 27, 2026

ETR:ME9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.2919.3618.9818.9818.98-4.07%2,785
Feb 26, 202619.6419.7819.5919.7819.781.91%11,156
Feb 23, 202619.4119.4119.4119.4119.41-0.92%156
Feb 20, 202619.1119.5919.1119.5919.592.43%1,917
Feb 19, 202619.7219.7219.1319.1319.13-1.47%2,428
Feb 18, 202619.5319.6819.2719.4119.41-0.31%1,559
Feb 12, 202619.4719.4719.4719.4719.47-250
Feb 10, 202619.1519.5919.1519.4719.472.34%2,875
Feb 9, 202619.0019.0318.8019.0319.03-1.93%2,239
Feb 6, 202618.7519.4018.7519.4019.402.67%380
Feb 5, 202619.1919.1918.8018.9018.90-0.50%1,137
Feb 4, 202619.0619.3218.9918.9918.996.03%8,125
Feb 3, 202617.9117.9117.9117.9117.910.45%168
Feb 2, 202617.5017.8317.5017.8317.830.59%1,136
Jan 30, 202617.7317.7317.7317.7317.734.88%487
Jan 27, 202616.8116.9016.8116.9016.90-2.45%1,018
Jan 23, 202617.4817.4817.3317.3317.33-0.92%536
Jan 22, 202617.4817.5017.4817.4917.491.78%1,059
Jan 21, 202617.1817.1817.1817.1817.181.15%155
Jan 20, 202616.9916.9916.9916.9916.990.32%1,024
Jan 19, 202616.6816.9316.6516.9316.93-3.15%931
Jan 16, 202617.5317.5317.4517.4817.48-2.46%578
Jan 15, 202617.8317.9217.8317.9217.92-0.97%794
Jan 14, 202618.1618.1618.0018.1018.10-0.88%651
Jan 13, 202618.2618.2618.2618.2618.260.52%476
Jan 12, 202618.1818.1818.1618.1618.160.67%1,610
Jan 2, 202618.0118.0418.0118.0418.043.89%2,140
Dec 23, 202517.5017.5017.3717.3717.37-0.26%2,226
Dec 22, 202517.4117.4217.4117.4117.410.35%760
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