Mediobanca Banca di Credito Finanziario S.p.A. (ETR:ME9)
Germany · Delayed Price · Currency is EUR 19.56
-0.32 (-1.61%)
Last updated: Apr 23, 2026, 8:29 AM CET
ETR:ME9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | - | -1.21% | - |
| Apr 22, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.53% | 9,463 |
| Apr 21, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | -0.65% | 4,137 |
| Apr 20, 2026 | 20.00 | 20.03 | 20.00 | 20.03 | 20.03 | -3.84% | 510 |
| Apr 17, 2026 | 19.87 | 20.83 | 19.87 | 20.83 | 20.20 | 5.20% | 2,537 |
| Apr 16, 2026 | 20.00 | 20.00 | 19.72 | 19.80 | 19.20 | 2.94% | 10,761 |
| Apr 15, 2026 | 18.53 | 19.24 | 18.53 | 19.24 | 18.65 | 5.51% | 600 |
| Apr 14, 2026 | 18.21 | 18.23 | 18.21 | 18.23 | 17.68 | 1.39% | 350 |
| Apr 10, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.44 | 0.90% | 1,000 |
| Apr 9, 2026 | 17.68 | 17.82 | 17.68 | 17.82 | 17.28 | 0.99% | 300 |
| Apr 8, 2026 | 17.41 | 17.66 | 17.41 | 17.65 | 17.11 | 6.58% | 4,777 |
| Apr 2, 2026 | 16.44 | 16.56 | 16.44 | 16.56 | 16.05 | -2.45% | 631 |
| Apr 1, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.46 | 3.07% | 531 |
| Mar 31, 2026 | 16.46 | 16.47 | 16.46 | 16.47 | 15.97 | -1.23% | 1,062 |
| Mar 30, 2026 | 16.52 | 16.67 | 16.52 | 16.67 | 16.17 | -1.48% | 1,212 |
| Mar 27, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.41 | -2.34% | 150 |
| Mar 26, 2026 | 16.74 | 17.33 | 16.73 | 17.33 | 16.80 | -0.46% | 2,072 |
| Mar 25, 2026 | 16.93 | 17.41 | 16.91 | 17.41 | 16.88 | 7.84% | 3,144 |
| Mar 24, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 15.65 | 0.25% | 411 |
| Mar 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.61 | 0.81% | 981 |
| Mar 20, 2026 | 16.10 | 16.10 | 15.72 | 15.97 | 15.49 | -0.90% | 2,546 |
| Mar 18, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 15.63 | 2.71% | 150 |
| Mar 16, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.22 | -0.92% | 531 |
| Mar 13, 2026 | 15.51 | 15.84 | 15.51 | 15.84 | 15.36 | 0.48% | 395 |
| Mar 12, 2026 | 16.13 | 16.13 | 15.75 | 15.76 | 15.28 | -4.51% | 1,976 |
| Mar 11, 2026 | 16.53 | 16.81 | 16.46 | 16.51 | 16.01 | 2.83% | 10,577 |
| Mar 10, 2026 | 16.19 | 16.19 | 16.05 | 16.05 | 15.56 | 2.20% | 530 |
| Mar 9, 2026 | 15.15 | 15.71 | 15.15 | 15.71 | 15.23 | 2.01% | 2,002 |
| Mar 6, 2026 | 16.00 | 16.04 | 15.40 | 15.40 | 14.93 | -5.55% | 2,791 |
| Mar 5, 2026 | 16.52 | 16.52 | 16.27 | 16.30 | 15.81 | -2.48% | 3,631 |
| Mar 4, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.21 | -2.51% | - |
| Mar 3, 2026 | 17.09 | 17.15 | 17.01 | 17.15 | 16.63 | -9.64% | 2,405 |
| Feb 27, 2026 | 19.29 | 19.36 | 18.98 | 18.98 | 18.40 | -4.07% | 2,785 |
| Feb 26, 2026 | 19.64 | 19.78 | 19.59 | 19.78 | 19.18 | 1.91% | 11,156 |
| Feb 23, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 18.82 | -0.92% | 156 |
| Feb 20, 2026 | 19.11 | 19.59 | 19.11 | 19.59 | 19.00 | 2.43% | 1,917 |
| Feb 19, 2026 | 19.72 | 19.72 | 19.13 | 19.13 | 18.55 | -1.47% | 2,428 |
| Feb 18, 2026 | 19.53 | 19.68 | 19.27 | 19.41 | 18.82 | -0.31% | 1,559 |
| Feb 12, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 18.88 | - | 250 |
| Feb 10, 2026 | 19.15 | 19.59 | 19.15 | 19.47 | 18.88 | 2.34% | 2,875 |
| Feb 9, 2026 | 19.00 | 19.03 | 18.80 | 19.03 | 18.45 | -1.93% | 2,239 |
| Feb 6, 2026 | 18.75 | 19.40 | 18.75 | 19.40 | 18.81 | 2.67% | 380 |
| Feb 5, 2026 | 19.19 | 19.19 | 18.80 | 18.90 | 18.32 | -0.50% | 1,137 |
| Feb 4, 2026 | 19.06 | 19.32 | 18.99 | 18.99 | 18.42 | 6.03% | 8,125 |
| Feb 3, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.37 | 0.45% | 168 |
| Feb 2, 2026 | 17.50 | 17.83 | 17.50 | 17.83 | 17.29 | 0.59% | 1,136 |
| Jan 30, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.19 | 4.88% | 487 |
| Jan 27, 2026 | 16.81 | 16.90 | 16.81 | 16.90 | 16.39 | -2.45% | 1,018 |
| Jan 23, 2026 | 17.48 | 17.48 | 17.33 | 17.33 | 16.80 | -0.92% | 536 |
| Jan 22, 2026 | 17.48 | 17.50 | 17.48 | 17.49 | 16.96 | 1.78% | 1,059 |