Skip to main content
logo
Mediobanca Banca di Credito Finanziario S.p.A. (ETR:ME9)
Germany flag Germany · Delayed Price · Currency is EUR
25.92
-0.35 (-1.33%)
Last updated: Jun 23, 2026, 8:04 AM CET

ETR:ME9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202626.0126.3326.0126.3326.330.50%130
Jun 17, 202625.9126.2025.9126.2026.20-0.38%7,080
Jun 16, 202626.0626.3026.0626.3026.301.15%225
Jun 15, 202626.0026.0925.9926.0026.000.78%445
Jun 12, 202625.3725.8025.3625.8025.804.28%1,130
Jun 11, 202624.8824.9024.7424.7424.74-0.72%941
Jun 10, 202625.4925.4924.9224.9224.92-0.99%1,052
Jun 9, 202624.9225.1724.6525.1725.173.88%891
Jun 8, 202623.6924.2323.6024.2324.2312.23%4,150
Jun 5, 202621.5921.5921.5921.5921.59-0.60%384
Jun 3, 202621.7221.7221.7221.7221.72-2.78%100
May 29, 202622.3422.3422.3422.3422.343.43%409
May 28, 202621.6921.6921.6021.6021.600.33%550
May 27, 202621.5321.5321.5321.5321.531.75%1,000
May 25, 202621.1621.1621.1621.1621.160.67%150
May 14, 202621.0221.0221.0221.0221.02-0.33%828
May 12, 202620.6221.0920.6221.0921.092.53%4,364
May 6, 202620.3120.5720.3120.5720.571.93%2,462
May 5, 202620.1320.3020.0520.1820.181.43%11,673
May 4, 202619.9019.9019.9019.9019.900.45%-
Apr 29, 202619.8119.8119.8119.8119.811.46%149
Apr 27, 202619.5219.5219.5219.5219.52-0.54%300
Apr 24, 202619.6319.6319.6319.6319.63-0.91%500
Apr 23, 202619.7219.8119.7219.8119.810.05%781
Apr 22, 202619.9019.9019.8019.8019.80-0.53%9,463
Apr 21, 202620.2020.2019.9019.9019.90-0.65%4,137
Apr 20, 202620.0020.0320.0020.0320.03-0.84%510
Apr 17, 202619.8720.8319.8720.8320.205.20%2,537
Apr 16, 202620.0020.0019.7219.8019.202.94%10,761
Apr 15, 202618.5319.2418.5319.2418.655.51%600
Apr 14, 202618.2118.2318.2118.2317.681.39%350
Apr 10, 202617.9817.9817.9817.9817.440.90%1,000
Apr 9, 202617.6817.8217.6817.8217.280.99%300
Apr 8, 202617.4117.6617.4117.6517.116.58%4,777
Apr 2, 202616.4416.5616.4416.5616.05-2.45%631
Apr 1, 202616.9716.9716.9716.9716.463.07%531
Mar 31, 202616.4616.4716.4616.4715.97-1.23%1,062
Mar 30, 202616.5216.6716.5216.6716.17-1.48%1,212
Mar 27, 202616.9216.9216.9216.9216.41-2.34%150
Mar 26, 202616.7417.3316.7317.3316.80-0.46%2,072
Mar 25, 202616.9317.4116.9117.4116.887.84%3,144
Mar 24, 202616.1416.1416.1416.1415.650.25%411
Mar 23, 202616.1016.1016.1016.1015.610.81%981
Mar 20, 202616.1016.1015.7215.9715.49-0.90%2,546
Mar 18, 202616.1216.1216.1216.1215.632.71%150
Mar 16, 202615.6915.6915.6915.6915.22-0.92%531
Mar 13, 202615.5115.8415.5115.8415.360.48%395
Mar 12, 202616.1316.1315.7515.7615.28-4.51%1,976
Mar 11, 202616.5316.8116.4616.5116.012.83%10,577
Mar 10, 202616.1916.1916.0516.0515.562.20%530