Mediobanca Banca di Credito Finanziario S.p.A. (FRA:ME9)
Germany · Delayed Price · Currency is EUR 18.92
-0.73 (-3.69%)
At close: Feb 20, 2026
FRA:ME9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -3.69% | - |
| Feb 19, 2026 | 19.14 | 19.64 | 19.14 | 19.64 | 19.64 | 4.44% | 580 |
| Feb 18, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -3.37% | - |
| Feb 17, 2026 | 17.64 | 19.46 | 17.64 | 19.46 | 19.46 | 10.10% | 1,500 |
| Feb 16, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.20% | - |
| Feb 13, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -2.61% | - |
| Feb 12, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -2.83% | - |
| Feb 11, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.21% | - |
| Feb 10, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.16% | - |
| Feb 9, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 2.33% | - |
| Feb 6, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -2.51% | - |
| Feb 5, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.04% | - |
| Feb 4, 2026 | 17.85 | 19.16 | 17.85 | 19.16 | 19.16 | 6.62% | 110 |
| Feb 3, 2026 | 17.91 | 18.05 | 17.91 | 17.97 | 17.97 | 3.31% | 88 |
| Feb 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.99% | - |
| Jan 30, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.76% | - |
| Jan 29, 2026 | 16.89 | 17.37 | 16.89 | 17.36 | 17.36 | 1.91% | 682 |
| Jan 28, 2026 | 16.98 | 17.04 | 16.98 | 17.04 | 17.04 | 1.34% | 876 |
| Jan 27, 2026 | 17.06 | 17.06 | 16.68 | 16.81 | 16.81 | -0.24% | 3,184 |
| Jan 26, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -2.97% | - |
| Jan 23, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.35% | - |
| Jan 22, 2026 | 17.23 | 17.31 | 17.23 | 17.31 | 17.31 | -0.60% | 300 |
| Jan 21, 2026 | 16.91 | 17.41 | 16.91 | 17.41 | 17.41 | 3.02% | 64 |
| Jan 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.09% | - |
| Jan 19, 2026 | 16.83 | 16.89 | 16.83 | 16.89 | 16.89 | -3.57% | 400 |
| Jan 16, 2026 | 17.70 | 17.70 | 17.51 | 17.51 | 17.51 | -3.39% | 1,090 |
| Jan 15, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.64% | - |
| Jan 14, 2026 | 18.02 | 18.02 | 18.01 | 18.01 | 18.01 | -0.55% | 50 |
| Jan 13, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.44% | - |
| Jan 12, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.61% | - |
| Jan 9, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 2.08% | - |
| Jan 8, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.10% | - |
| Jan 7, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.89% | - |
| Jan 6, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.69% | - |
| Jan 5, 2026 | 17.89 | 18.04 | 17.89 | 18.04 | 18.04 | -0.08% | 70 |
| Jan 2, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3.91% | - |
| Dec 30, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.03% | - |
| Dec 29, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.06% | - |
| Dec 23, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.20% | - |
| Dec 22, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.70% | - |
| Dec 19, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.00% | - |
| Dec 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.44% | - |
| Dec 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.40% | - |
| Dec 16, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.78% | - |
| Dec 15, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.63% | - |
| Dec 12, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.83% | - |
| Dec 11, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.18% | - |
| Dec 10, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.82% | - |
| Dec 9, 2025 | 16.40 | 16.75 | 16.40 | 16.75 | 16.75 | 3.78% | 65 |
| Dec 8, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.22% | - |