Banca Mediolanum S.p.A. (FRA:ME1)
Germany · Delayed Price · Currency is EUR 23.05
+0.13 (0.57%)
At close: Sep 18, 2026
FRA:ME1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.57% | - |
| Sep 17, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.26% | - |
| Sep 16, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.04% | - |
| Sep 15, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.57% | - |
| Sep 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.71% | - |
| Sep 11, 2026 | 22.88 | 23.64 | 22.88 | 23.64 | 23.64 | 2.69% | 9 |
| Sep 10, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.22% | - |
| Sep 9, 2026 | 23.26 | 23.26 | 22.97 | 22.97 | 22.97 | 0.75% | - |
| Sep 8, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.02% | - |
| Sep 7, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.02% | - |
| Sep 4, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.94% | - |
| Sep 3, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.98% | - |
| Sep 2, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.01% | - |
| Sep 1, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.21% | - |
| Aug 31, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.21% | - |
| Aug 28, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.25% | - |
| Aug 27, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.88% | - |
| Aug 26, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.17% | - |
| Aug 25, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.49% | - |
| Aug 24, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.25% | - |
| Aug 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.51% | - |
| Aug 20, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.04% | - |
| Aug 19, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.08% | - |
| Aug 18, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.79% | - |
| Aug 17, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.88% | - |
| Aug 14, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.17% | - |
| Aug 13, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.13% | - |
| Aug 12, 2026 | 23.84 | 23.90 | 23.84 | 23.90 | 23.90 | 0.21% | 150 |
| Aug 11, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.08% | - |
| Aug 10, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.42% | - |
| Aug 7, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.46% | - |
| Aug 6, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.21% | - |
| Aug 5, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.71% | - |
| Aug 4, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.39% | - |
| Aug 3, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 2.08% | - |
| Jul 31, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.75% | - |
| Jul 30, 2026 | 22.03 | 22.75 | 22.03 | 22.75 | 22.75 | 1.79% | 12 |
| Jul 29, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.06% | - |
| Jul 28, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.18% | - |
| Jul 27, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 2.03% | - |
| Jul 24, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.60% | - |
| Jul 23, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.49% | - |
| Jul 22, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.41% | - |
| Jul 21, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.41% | - |
| Jul 20, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.50% | - |
| Jul 17, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.48% | - |
| Jul 16, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.80% | - |
| Jul 15, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.04% | - |
| Jul 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.59% | - |
| Jul 13, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.46% | - |