Banca Mediolanum S.p.A. (FRA:ME1)
Germany · Delayed Price · Currency is EUR 16.52
+0.11 (0.67%)
Last updated: Oct 20, 2025, 12:27 PM CET
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.97% | 2 |
| Oct 21, 2025 | 16.39 | 16.46 | 16.39 | 16.46 | 16.46 | -0.36% | 2 |
| Oct 20, 2025 | 16.54 | 16.54 | 16.52 | 16.52 | 16.52 | 0.67% | 6 |
| Oct 17, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.97% | 10 |
| Oct 16, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.70% | 10 |
| Oct 15, 2025 | 17.05 | 17.05 | 17.03 | 17.03 | 17.03 | 2.22% | 10 |
| Oct 14, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.48% | 6 |
| Oct 13, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.83% | 6 |
| Oct 10, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.36% | 6 |
| Oct 9, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.54% | 6 |
| Oct 8, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -3.41% | 6 |
| Oct 7, 2025 | 16.66 | 17.32 | 16.66 | 17.32 | 17.32 | 3.34% | 6 |
| Oct 6, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.54% | 10 |
| Oct 3, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.18% | 10 |
| Oct 2, 2025 | 16.84 | 16.84 | 16.64 | 16.64 | 16.64 | -0.78% | 10 |
| Oct 1, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.60% | - |
| Sep 30, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.48% | - |
| Sep 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.82% | - |
| Sep 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.36% | - |
| Sep 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.72% | - |
| Sep 24, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.83% | - |
| Sep 23, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.93% | 10 |
| Sep 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.32% | 10 |
| Sep 19, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -3.33% | 155 |
| Sep 18, 2025 | 16.47 | 17.12 | 16.47 | 17.12 | 17.12 | 1.18% | 155 |
| Sep 17, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.40% | 14 |
| Sep 16, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.41% | 14 |
| Sep 15, 2025 | 17.11 | 17.23 | 17.11 | 17.23 | 17.23 | -1.26% | 14 |
| Sep 12, 2025 | 17.59 | 17.59 | 17.45 | 17.45 | 17.45 | 3.87% | 14 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.00% | 3 |
| Sep 10, 2025 | 16.90 | 16.97 | 16.90 | 16.97 | 16.97 | 1.25% | 3 |
| Sep 9, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.06% | 2 |
| Sep 8, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.24% | 2 |
| Sep 5, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 2.54% | 2 |
| Sep 4, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.12% | 2 |
| Sep 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -2.25% | 2 |
| Sep 2, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.76% | 2 |
| Sep 1, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.41% | 2 |
| Aug 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -1.85% | 2 |
| Aug 28, 2025 | 16.89 | 17.30 | 16.89 | 17.30 | 17.30 | 0.06% | 2 |
| Aug 27, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.29% | 50 |
| Aug 26, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.35% | 50 |
| Aug 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.12% | 50 |
| Aug 22, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.29% | 50 |
| Aug 21, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.42% | 50 |
| Aug 20, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.12% | 50 |
| Aug 19, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.18% | 50 |
| Aug 18, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.12% | 50 |
| Aug 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | 50 |
| Aug 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.85% | 50 |