Banca Mediolanum S.p.A. (FRA:ME1)
Germany · Delayed Price · Currency is EUR 17.05
+0.07 (0.41%)
Last updated: Sep 1, 2025, 8:13 AM CET
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | - | -0.76% | 2 |
| Sep 1, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | - | 0.41% | 2 |
| Aug 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | - | -1.85% | 2 |
| Aug 28, 2025 | 16.89 | 17.30 | 16.89 | 17.30 | - | 0.06% | 2 |
| Aug 27, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | - | 0.29% | 50 |
| Aug 26, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | - | 0.35% | - |
| Aug 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | - | 0.12% | - |
| Aug 22, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | - | 0.29% | 50 |
| Aug 21, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | - | 1.42% | 50 |
| Aug 20, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | - | 0.12% | 50 |
| Aug 19, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | - | -0.18% | 50 |
| Aug 18, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | - | -0.12% | 50 |
| Aug 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 3.05% | 50 |
| Aug 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | -0.85% | 50 |
| Aug 13, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | - | 0.49% | - |
| Aug 12, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | - | 0.06% | 50 |
| Aug 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | - | 1.79% | - |
| Aug 8, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | - | 2.28% | 50 |
| Aug 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 0.83% | 50 |
| Aug 6, 2025 | 15.54 | 15.67 | 15.54 | 15.67 | - | 1.49% | 50 |
| Aug 5, 2025 | 15.37 | 15.44 | 15.37 | 15.44 | - | 1.31% | - |
| Aug 4, 2025 | 14.99 | 15.61 | 14.99 | 15.24 | - | 0.73% | 50 |
| Aug 1, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | - | - | 150 |
| Jul 31, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | - | 1.00% | - |
| Jul 30, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | - | 1.63% | 150 |
| Jul 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | - | -0.14% | - |
| Jul 28, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | - | -0.07% | 150 |
| Jul 25, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | - | -1.34% | 150 |
| Jul 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | - | 2.04% | - |
| Jul 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | - | 0.76% | 150 |
| Jul 22, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | -0.07% | 150 |
| Jul 21, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | - | -0.07% | 150 |
| Jul 18, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | - | 0.76% | 150 |
| Jul 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | - | -2.82% | 150 |
| Jul 16, 2025 | 14.30 | 14.89 | 14.30 | 14.89 | - | 2.90% | 150 |
| Jul 15, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | - | 1.19% | 6 |
| Jul 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -3.18% | 6 |
| Jul 11, 2025 | 14.40 | 14.81 | 14.40 | 14.77 | - | 0.96% | 6 |
| Jul 10, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | - | -0.14% | 20 |
| Jul 9, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | - | 2.09% | - |
| Jul 8, 2025 | 14.25 | 14.35 | 14.25 | 14.35 | - | 0.35% | 20 |
| Jul 7, 2025 | 14.25 | 14.56 | 14.25 | 14.30 | - | 1.63% | 20 |
| Jul 4, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | - | -0.50% | 35 |
| Jul 3, 2025 | 14.14 | 14.18 | 14.14 | 14.14 | - | -0.28% | - |
| Jul 2, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | -1.87% | - |
| Jul 1, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | - | 0.14% | - |
| Jun 30, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | - | 0.84% | - |
| Jun 27, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | - | 1.85% | 35 |
| Jun 26, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | -1.40% | - |
| Jun 25, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1.86% | 35 |