Mediobanca Banca di Credito Finanziario S.p.A. (FRA:ME9)
Germany · Delayed Price · Currency is EUR 21.69
-0.42 (-1.90%)
At close: Jun 2, 2026
FRA:ME9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.90% | - |
| Jun 1, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.01% | - |
| May 29, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 3.84% | - |
| May 28, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.19% | - |
| May 27, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.57% | - |
| May 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.38% | - |
| May 25, 2026 | 21.19 | 21.19 | 21.08 | 21.08 | 21.08 | 1.59% | 9 |
| May 22, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% | - |
| May 21, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.02% | - |
| May 20, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.29% | - |
| May 19, 2026 | 20.63 | 20.97 | 20.63 | 20.97 | 20.97 | 4.28% | 1 |
| May 18, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.71% | - |
| May 15, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.87% | - |
| May 14, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.01% | - |
| May 13, 2026 | 20.75 | 20.85 | 20.75 | 20.85 | 20.85 | 3.47% | 1,000 |
| May 12, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.40% | - |
| May 11, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.30% | - |
| May 8, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -2.80% | - |
| May 7, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.82% | - |
| May 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 3.78% | - |
| May 5, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.97% | - |
| May 4, 2026 | 19.96 | 19.96 | 19.84 | 19.84 | 19.84 | 2.24% | 130 |
| Apr 30, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.37% | - |
| Apr 29, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.56% | - |
| Apr 28, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.05% | - |
| Apr 27, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.33% | - |
| Apr 24, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.33% | - |
| Apr 23, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.61% | - |
| Apr 22, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.40% | - |
| Apr 21, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.11% | - |
| Apr 20, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 3.03% | - |
| Apr 17, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.16 | 2.78% | 220 |
| Apr 16, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 18.64 | 0.08% | - |
| Apr 15, 2026 | 18.20 | 19.24 | 18.20 | 19.24 | 18.62 | 7.01% | 300 |
| Apr 14, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.40 | 1.21% | - |
| Apr 13, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.19 | 0.54% | - |
| Apr 10, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.10 | 1.46% | - |
| Apr 9, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 16.86 | -1.89% | - |
| Apr 8, 2026 | 17.20 | 17.75 | 17.20 | 17.75 | 17.18 | 7.91% | 300 |
| Apr 7, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 15.92 | - | - |
| Apr 2, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 15.92 | -2.37% | - |
| Apr 1, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.31 | 2.56% | - |
| Mar 31, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 15.90 | -0.76% | - |
| Mar 30, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.02 | - | - |
| Mar 27, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.02 | -0.39% | - |
| Mar 26, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.09 | -1.10% | - |
| Mar 25, 2026 | 16.45 | 16.80 | 16.45 | 16.80 | 16.27 | 3.80% | 1,600 |
| Mar 24, 2026 | 15.92 | 16.29 | 15.92 | 16.19 | 15.67 | 6.34% | 3,046 |
| Mar 23, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 14.74 | -1.58% | - |
| Mar 20, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 14.97 | -2.21% | - |