Banca Mediolanum S.p.A. (FRA:ME1)
Germany · Delayed Price · Currency is EUR 16.67
-0.08 (-0.48%)
At close: Sep 30, 2025
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.82% | 10 |
| Sep 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.36% | 10 |
| Sep 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.72% | 10 |
| Sep 24, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.83% | 10 |
| 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 |
| Aug 13, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.49% | 50 |
| Aug 12, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% | 50 |
| Aug 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.79% | 50 |
| Aug 8, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 2.28% | 50 |
| Aug 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.83% | 50 |
| Aug 6, 2025 | 15.54 | 15.67 | 15.54 | 15.67 | 15.67 | 1.49% | 50 |
| Aug 5, 2025 | 15.37 | 15.44 | 15.37 | 15.44 | 15.44 | 1.31% | 50 |
| Aug 4, 2025 | 14.99 | 15.61 | 14.99 | 15.24 | 15.24 | 0.73% | 50 |
| Aug 1, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 150 |
| Jul 31, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.00% | 150 |
| Jul 30, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.63% | 150 |
| Jul 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.14% | 150 |
| Jul 28, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.07% | 150 |
| Jul 25, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.34% | 150 |
| Jul 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 2.04% | 150 |
| Jul 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.76% | 150 |
| Jul 22, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.07% | 150 |