Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	19.62	19.62	19.62	19.62	19.62	0.82%	-
Jan 8, 2026	19.46	19.46	19.46	19.46	19.46	-1.07%	-
Jan 7, 2026	19.67	19.67	19.67	19.67	19.67	0.15%	-
Jan 6, 2026	19.64	19.64	19.64	19.64	19.64	0.67%	-
Jan 5, 2026	19.51	19.51	19.51	19.51	19.51	2.36%	-
Jan 2, 2026	19.06	19.06	19.06	19.06	19.06	-	-
Dec 30, 2025	19.06	19.06	19.06	19.06	19.06	-0.16%	-
Dec 29, 2025	19.09	19.09	19.09	19.09	19.09	0.16%	-
Dec 23, 2025	19.06	19.06	19.06	19.06	19.06	0.16%	-
Dec 22, 2025	19.03	19.03	19.03	19.03	19.03	0.95%	-
Dec 19, 2025	18.85	18.85	18.85	18.85	18.85	1.07%	-
Dec 18, 2025	18.65	18.65	18.65	18.65	18.65	-2.86%	-
Dec 17, 2025	18.70	19.20	18.70	19.20	19.20	3.56%	100
Dec 16, 2025	18.54	18.54	18.54	18.54	18.54	1.76%	-
Dec 15, 2025	18.22	18.22	18.22	18.22	18.22	-1.67%	-
Dec 12, 2025	18.53	18.53	18.53	18.53	18.53	1.15%	-
Dec 11, 2025	18.32	18.32	18.32	18.32	18.32	-0.49%	-
Dec 10, 2025	18.41	18.41	18.41	18.41	18.41	3.02%	-
Dec 9, 2025	17.87	17.87	17.87	17.87	17.87	-0.94%	-
Dec 8, 2025	18.04	18.04	18.04	18.04	18.04	-0.61%	-
Dec 5, 2025	18.15	18.15	18.15	18.15	18.15	-0.71%	-
Dec 4, 2025	18.28	18.28	18.28	18.28	18.28	-1.08%	-
Dec 3, 2025	18.48	18.48	18.48	18.48	18.48	1.71%	-
Dec 2, 2025	18.17	18.17	18.17	18.17	18.17	0.61%	-
Dec 1, 2025	18.06	18.06	18.06	18.06	18.06	-0.66%	-
Nov 28, 2025	18.18	18.18	18.18	18.18	18.18	0.72%	-
Nov 27, 2025	18.05	18.05	18.05	18.05	18.05	0.78%	-
Nov 26, 2025	17.91	17.91	17.91	17.91	17.91	0.51%	-
Nov 25, 2025	17.82	17.82	17.82	17.82	17.82	0.56%	-
Nov 24, 2025	17.72	17.72	17.72	17.72	17.72	-1.66%	-
Nov 21, 2025	18.02	18.02	18.02	18.02	17.42	-2.59%	-
Nov 20, 2025	18.50	18.50	18.50	18.50	17.88	1.98%	-
Nov 19, 2025	18.14	18.14	18.14	18.14	17.54	-0.44%	-
Nov 18, 2025	18.22	18.22	18.22	18.22	17.61	-1.83%	-
Nov 17, 2025	18.56	18.56	18.56	18.56	17.94	-1.33%	-
Nov 14, 2025	18.81	18.81	18.81	18.81	18.18	-0.90%	-
Nov 13, 2025	18.98	18.98	18.98	18.98	18.35	1.44%	-
Nov 12, 2025	18.71	18.71	18.71	18.71	18.09	1.46%	-
Nov 11, 2025	18.44	18.44	18.44	18.44	17.83	2.33%	-
Nov 10, 2025	18.02	18.02	18.02	18.02	17.42	2.39%	-
Nov 7, 2025	17.60	17.60	17.60	17.60	17.01	2.86%	-
Nov 6, 2025	17.11	17.11	17.11	17.11	16.54	-1.16%	-
Nov 5, 2025	17.31	17.31	17.31	17.31	16.73	1.47%	-
Nov 4, 2025	17.13	17.13	17.06	17.06	16.49	-4.10%	15
Nov 3, 2025	17.17	17.79	17.17	17.79	17.20	4.34%	20
Oct 31, 2025	17.05	17.05	17.05	17.05	16.48	-0.41%	-
Oct 30, 2025	16.96	17.12	16.96	17.12	16.55	1.06%	-
Oct 29, 2025	16.94	16.94	16.94	16.94	16.38	1.44%	-
Oct 28, 2025	16.70	16.70	16.70	16.70	16.14	-0.06%	-
Oct 27, 2025	16.68	16.71	16.68	16.71	16.15	0.78%	-