Banca Mediolanum S.p.A. (FRA:ME1)
Germany · Delayed Price · Currency is EUR 22.04
-0.49 (-2.17%)
At close: Oct 23, 2026
FRA:ME1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.17% | - |
| Oct 22, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.40% | - |
| Oct 21, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.13% | - |
| Oct 20, 2026 | 22.04 | 22.47 | 22.04 | 22.47 | 22.47 | -0.49% | - |
| Oct 19, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.48% | - |
| Oct 16, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.11% | - |
| Oct 15, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -2.56% | - |
| Oct 14, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.09% | - |
| Oct 13, 2026 | 22.68 | 23.05 | 22.68 | 23.05 | 23.05 | 1.72% | - |
| Oct 12, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.18% | - |
| Oct 9, 2026 | 22.61 | 22.62 | 22.61 | 22.62 | 22.62 | 0.49% | - |
| Oct 8, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.57% | - |
| Oct 7, 2026 | 23.14 | 23.14 | 22.64 | 22.64 | 22.64 | -2.79% | - |
| Oct 6, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.66% | - |
| Oct 5, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.30% | - |
| Oct 2, 2026 | 22.74 | 22.98 | 22.74 | 22.98 | 22.98 | 1.19% | - |
| Oct 1, 2026 | 23.67 | 23.67 | 22.71 | 22.71 | 22.71 | -3.93% | - |
| Sep 30, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 1.33% | - |
| Sep 29, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.38% | - |
| Sep 28, 2026 | 23.01 | 23.42 | 23.01 | 23.42 | 23.42 | 1.39% | - |
| Sep 25, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.17% | - |
| Sep 24, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -1.16% | - |
| Sep 23, 2026 | 23.19 | 23.33 | 23.19 | 23.33 | 23.33 | - | - |
| Sep 22, 2026 | 23.33 | 24.01 | 23.33 | 23.33 | 23.33 | 0.91% | 256 |
| Sep 21, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.30% | - |
| 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% | - |