Banca Mediolanum S.p.A. (FRA:ME1)
Germany · Delayed Price · Currency is EUR 16.63
-0.08 (-0.48%)
At close: Mar 27, 2026
FRA:ME1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.48% | - |
| Mar 26, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.84% | - |
| Mar 25, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.73% | - |
| Mar 24, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.81% | - |
| Mar 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | - |
| Mar 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.72% | - |
| Mar 19, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.13% | - |
| Mar 18, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 2.81% | - |
| Mar 17, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.27% | - |
| Mar 16, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.12% | - |
| Mar 13, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -2.81% | - |
| Mar 12, 2026 | 16.62 | 17.06 | 16.62 | 17.06 | 17.06 | -1.16% | 66 |
| Mar 11, 2026 | 16.79 | 17.26 | 16.79 | 17.26 | 17.26 | 4.10% | 50 |
| Mar 10, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.48% | - |
| Mar 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.45% | - |
| Mar 6, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -1.50% | - |
| Mar 5, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 2.48% | - |
| Mar 4, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.98% | - |
| Mar 3, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -3.06% | - |
| Mar 2, 2026 | 18.05 | 18.05 | 17.40 | 18.00 | 18.00 | -1.21% | 103 |
| Feb 27, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.22% | - |
| Feb 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.15% | - |
| Feb 25, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.51% | - |
| Feb 24, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.17% | - |
| Feb 23, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.63% | - |
| Feb 20, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -2.35% | - |
| Feb 19, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -2.03% | - |
| Feb 18, 2026 | 17.49 | 18.25 | 17.49 | 18.25 | 18.25 | 6.79% | 150 |
| Feb 17, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -2.90% | - |
| Feb 16, 2026 | 17.21 | 17.60 | 17.21 | 17.60 | 17.60 | 1.38% | 300 |
| Feb 13, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -5.24% | - |
| Feb 12, 2026 | 17.61 | 18.32 | 17.61 | 18.32 | 18.32 | -1.51% | 2 |
| Feb 11, 2026 | 19.37 | 19.37 | 18.60 | 18.60 | 18.60 | -4.86% | 1 |
| Feb 10, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.10% | - |
| Feb 9, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -1.51% | - |
| Feb 6, 2026 | 19.35 | 19.87 | 19.35 | 19.87 | 19.87 | 1.12% | 300 |
| Feb 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.04% | - |
| Feb 4, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | - |
| Feb 3, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 4.37% | - |
| Feb 2, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.88% | - |
| Jan 30, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.07% | - |
| Jan 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.36% | - |
| Jan 28, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2.13% | - |
| Jan 27, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.36% | - |
| Jan 26, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.52% | - |
| Jan 23, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.79% | - |
| Jan 22, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.68% | - |
| Jan 21, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.37% | - |
| Jan 20, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.21% | - |
| Jan 19, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.60% | - |