Banca Mediolanum S.p.A. (FRA:ME1)
Germany · Delayed Price · Currency is EUR 15.13
0.00 (0.00%)
At close: Aug 1, 2025, 10:00 PM CET
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | - | 1.08% | - |
| Jun 23, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | - | -0.72% | 35 |
| Jun 20, 2025 | 13.91 | 13.94 | 13.91 | 13.94 | - | 1.23% | 35 |
| Jun 19, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | - | -1.15% | 35 |
| Jun 18, 2025 | 13.83 | 13.93 | 13.83 | 13.93 | - | 0.65% | 35 |
| Jun 17, 2025 | 13.91 | 13.91 | 13.84 | 13.84 | - | -0.29% | - |
| Jun 16, 2025 | 13.87 | 13.88 | 13.87 | 13.88 | - | -0.57% | - |
| Jun 13, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | 0.22% | 5 |
| Jun 12, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | - | -4.20% | 5 |
| Jun 11, 2025 | 14.03 | 14.54 | 14.03 | 14.54 | - | 1.82% | 15 |
| Jun 10, 2025 | 14.27 | 14.28 | 14.27 | 14.28 | - | -0.90% | 1,700 |
| Jun 9, 2025 | 14.36 | 14.41 | 14.36 | 14.41 | - | 0.98% | - |
| Jun 6, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | - | 0.07% | 1,700 |
| Jun 5, 2025 | 14.19 | 14.26 | 14.19 | 14.26 | - | -0.97% | 1,700 |
| Jun 4, 2025 | 14.39 | 14.40 | 14.39 | 14.40 | - | -0.07% | - |
| Jun 3, 2025 | 14.37 | 14.41 | 14.37 | 14.41 | - | 0.07% | 1,700 |
| Jun 2, 2025 | 14.28 | 14.40 | 14.28 | 14.40 | - | 0.63% | 1,700 |
| May 30, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | - | -1.51% | 1,700 |
| May 29, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | - | - | - |
| May 28, 2025 | 14.39 | 14.55 | 14.39 | 14.53 | - | 0.14% | - |
| May 27, 2025 | 14.48 | 14.51 | 14.48 | 14.51 | - | -1.09% | 1,700 |
| May 26, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | - | 0.34% | 35 |