Mediobanca Banca di Credito Finanziario S.p.A. (LON:0HBF)
London · Delayed Price · Currency is GBP · Price in EUR 18.33
-0.62 (-3.28%)
At close: Feb 11, 2026
LON:0HBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 19.12 | 18.89 | 18.28 | 18.33 | 18.33 | -3.28% | 82,444 |
| Feb 10, 2026 | 18.93 | 19.68 | 18.95 | 18.95 | 18.95 | -0.39% | 235,435 |
| Feb 9, 2026 | 18.80 | 19.16 | 18.70 | 19.03 | 19.03 | 0.37% | 100,601 |
| Feb 6, 2026 | 18.60 | 19.10 | 18.25 | 18.96 | 18.96 | 2.18% | 77,985 |
| Feb 5, 2026 | 19.00 | 19.20 | 18.32 | 18.55 | 18.55 | -2.08% | 173,014 |
| Feb 4, 2026 | 17.85 | 19.37 | 18.40 | 18.95 | 18.95 | 5.84% | 929,972 |
| Feb 3, 2026 | 18.07 | 18.20 | 17.76 | 17.90 | 17.90 | -0.30% | 48,908 |
| Feb 2, 2026 | 17.53 | 17.99 | 17.48 | 17.95 | 17.95 | 1.83% | 106,653 |
| Jan 30, 2026 | 17.25 | 17.78 | 17.25 | 17.63 | 17.63 | 2.83% | 122,230 |
| Jan 29, 2026 | 17.05 | 17.67 | 16.92 | 17.15 | 17.15 | 1.72% | 131,226 |
| Jan 28, 2026 | 16.97 | 17.15 | 16.85 | 16.86 | 16.86 | -0.79% | 54,100 |
| Jan 27, 2026 | 17.18 | 17.20 | 16.68 | 16.99 | 16.99 | -0.93% | 64,253 |
| Jan 26, 2026 | 16.94 | 17.16 | 16.98 | 17.15 | 17.15 | 1.27% | 21,486 |
| Jan 23, 2026 | 17.54 | 17.44 | 16.94 | 16.94 | 16.94 | -3.20% | 36,536 |
| Jan 22, 2026 | 17.08 | 17.53 | 17.30 | 17.50 | 17.50 | 2.28% | 7,800 |
| Jan 21, 2026 | 17.00 | 17.19 | 16.90 | 17.11 | 17.11 | 0.35% | 60,695 |
| Jan 20, 2026 | 17.00 | 17.26 | 16.89 | 17.05 | 17.05 | -0.23% | 13,940 |
| Jan 19, 2026 | 17.17 | 17.09 | 16.60 | 17.09 | 17.09 | -0.50% | 37,841 |
| Jan 16, 2026 | 17.78 | 17.86 | 17.17 | 17.17 | 17.17 | -3.49% | 30,666 |
| Jan 15, 2026 | 18.21 | 18.11 | 17.79 | 17.79 | 17.79 | -1.60% | 25,106 |
| Jan 14, 2026 | 18.20 | 18.19 | 18.00 | 18.08 | 18.08 | 0.06% | 16,408 |
| Jan 13, 2026 | 18.20 | 18.41 | 18.07 | 18.07 | 18.07 | -0.50% | 34,269 |
| Jan 12, 2026 | 18.18 | 18.37 | 17.87 | 18.16 | 18.16 | 0.25% | 36,250 |
| Jan 9, 2026 | 17.94 | 18.24 | 17.96 | 18.12 | 18.12 | 0.67% | 20,427 |
| Jan 8, 2026 | 17.80 | 18.06 | 17.66 | 18.00 | 18.00 | 1.78% | 43,303 |
| Jan 7, 2026 | 17.94 | 17.94 | 17.68 | 17.68 | 17.68 | -0.42% | 23,099 |
| Jan 6, 2026 | 17.96 | 18.09 | 17.76 | 17.76 | 17.76 | -1.25% | 44,990 |
| Jan 5, 2026 | 18.03 | 18.24 | 17.97 | 17.98 | 17.98 | 0.14% | 66,767 |
| Jan 2, 2026 | 17.85 | 18.27 | 17.50 | 17.96 | 17.96 | 0.85% | 16,625 |
| Dec 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.10% | - |
| Dec 30, 2025 | 17.37 | 18.07 | 17.00 | 17.79 | 17.79 | 1.98% | 96,558 |
| Dec 29, 2025 | 17.43 | 17.54 | 17.34 | 17.44 | 17.44 | 0.09% | 13,803 |
| Dec 24, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.17% | - |
| Dec 23, 2025 | 17.48 | 17.48 | 17.39 | 17.40 | 17.40 | -0.14% | 36,697 |
| Dec 22, 2025 | 17.46 | 17.53 | 17.41 | 17.42 | 17.42 | -0.18% | 313,041 |
| Dec 19, 2025 | 17.40 | 17.48 | 17.28 | 17.45 | 17.45 | 0.65% | 1,297,282 |
| Dec 18, 2025 | 17.12 | 17.44 | 17.10 | 17.34 | 17.34 | 1.08% | 17,657 |
| Dec 17, 2025 | 17.12 | 17.34 | 17.05 | 17.16 | 17.16 | 0.70% | 28,848 |
| Dec 16, 2025 | 16.89 | 17.24 | 16.87 | 17.04 | 17.04 | 1.10% | 29,227 |
| Dec 15, 2025 | 16.71 | 16.93 | 16.71 | 16.85 | 16.85 | 1.11% | 28,490 |
| Dec 12, 2025 | 16.69 | 16.96 | 16.67 | 16.67 | 16.67 | -0.39% | 31,395 |
| Dec 11, 2025 | 16.64 | 16.77 | 16.52 | 16.73 | 16.73 | 1.12% | 18,938 |
| Dec 10, 2025 | 16.61 | 16.68 | 16.46 | 16.55 | 16.55 | 0.03% | 36,421 |
| Dec 9, 2025 | 16.65 | 16.79 | 16.54 | 16.54 | 16.54 | 0.27% | 15,745 |
| Dec 8, 2025 | 16.35 | 16.71 | 16.25 | 16.50 | 16.50 | 1.41% | 57,665 |
| Dec 5, 2025 | 16.57 | 16.61 | 16.27 | 16.27 | 16.27 | -1.84% | 53,521 |
| Dec 4, 2025 | 16.80 | 16.93 | 16.42 | 16.57 | 16.57 | -1.05% | 59,790 |
| Dec 3, 2025 | 16.70 | 17.09 | 16.69 | 16.75 | 16.75 | 0.33% | 135,518 |
| Dec 2, 2025 | 16.66 | 17.08 | 16.63 | 16.69 | 16.69 | -0.30% | 241,792 |
| Dec 1, 2025 | 16.81 | 16.98 | 16.45 | 16.74 | 16.74 | 0.09% | 101,771 |