Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 16, 2026	19.42	19.42	19.42	19.42	19.42	-1.82%	-
Jan 15, 2026	19.78	19.78	19.78	19.78	19.78	1.70%	-
Jan 14, 2026	19.45	19.45	19.45	19.45	19.45	0.26%	-
Jan 13, 2026	19.40	19.40	19.40	19.40	19.40	-	-
Jan 12, 2026	19.40	19.40	19.40	19.40	19.40	-1.12%	-
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%	-