Mediobanca Banca di Credito Finanziario S.p.A. (LON:0HBF)
London · Delayed Price · Currency is GBP · Price in EUR 16.74
-0.01 (-0.04%)
At close: Mar 27, 2026
LON:0HBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.75 | 16.99 | 16.65 | 16.74 | 16.74 | -0.05% | 78,347 |
| Mar 26, 2026 | 16.62 | 16.84 | 16.30 | 16.74 | 16.74 | -0.58% | 99,709 |
| Mar 25, 2026 | 16.32 | 16.99 | 16.45 | 16.84 | 16.84 | 3.15% | 2,133,908 |
| Mar 24, 2026 | 16.26 | 16.35 | 15.97 | 16.33 | 16.33 | 1.94% | 80,063 |
| Mar 23, 2026 | 15.56 | 16.42 | 15.19 | 16.02 | 16.02 | 3.59% | 182,030 |
| Mar 20, 2026 | 15.66 | 16.10 | 15.46 | 15.46 | 15.46 | -0.78% | 1,784,474 |
| Mar 19, 2026 | 16.24 | 15.85 | 15.34 | 15.58 | 15.58 | -4.47% | 583,225 |
| Mar 18, 2026 | 16.02 | 16.56 | 16.05 | 16.31 | 16.31 | 2.03% | 7,438,338 |
| Mar 17, 2026 | 15.84 | 16.17 | 15.69 | 15.99 | 15.99 | 2.13% | 109,579 |
| Mar 16, 2026 | 15.79 | 15.92 | 15.64 | 15.65 | 15.65 | -0.75% | 122,766 |
| Mar 13, 2026 | 15.66 | 16.01 | 15.45 | 15.77 | 15.77 | -0.60% | 96,042 |
| Mar 12, 2026 | 16.32 | 16.33 | 15.61 | 15.87 | 15.87 | -3.88% | 202,149 |
| Mar 11, 2026 | 16.21 | 16.88 | 16.06 | 16.51 | 16.51 | 2.13% | 1,598,810 |
| Mar 10, 2026 | 15.55 | 16.29 | 15.88 | 16.16 | 16.16 | 5.04% | 114,723 |
| Mar 9, 2026 | 15.78 | 15.56 | 14.98 | 15.39 | 15.39 | -2.13% | 92,813 |
| Mar 6, 2026 | 16.18 | 16.27 | 15.35 | 15.72 | 15.72 | -2.15% | 186,706 |
| Mar 5, 2026 | 16.80 | 16.84 | 16.07 | 16.07 | 16.07 | -4.55% | 90,879 |
| Mar 4, 2026 | 16.79 | 16.97 | 16.20 | 16.83 | 16.83 | -1.58% | 206,006 |
| Mar 3, 2026 | 17.62 | 17.69 | 16.93 | 17.10 | 17.10 | -5.42% | 142,163 |
| Mar 2, 2026 | 18.63 | 18.12 | 17.57 | 18.08 | 18.08 | -2.11% | 136,734 |
| Feb 27, 2026 | 19.61 | 19.90 | 18.42 | 18.47 | 18.47 | -6.24% | 178,212 |
| Feb 26, 2026 | 19.59 | 19.89 | 19.42 | 19.70 | 19.70 | 0.48% | 94,435 |
| Feb 25, 2026 | 18.83 | 19.65 | 18.92 | 19.61 | 19.61 | 4.34% | 205,792 |
| Feb 24, 2026 | 19.33 | 19.03 | 18.65 | 18.79 | 18.79 | -2.15% | 87,720 |
| Feb 23, 2026 | 19.47 | 19.64 | 19.13 | 19.20 | 19.20 | -1.42% | 143,534 |
| Feb 20, 2026 | 19.08 | 19.70 | 19.06 | 19.48 | 19.48 | 3.04% | 116,683 |
| Feb 19, 2026 | 19.16 | 19.74 | 18.79 | 18.91 | 18.91 | -1.43% | 250,709 |
| Feb 18, 2026 | 18.32 | 19.78 | 19.18 | 19.18 | 19.18 | 5.70% | 4,300,456 |
| Feb 17, 2026 | 17.98 | 18.37 | 17.77 | 18.15 | 18.15 | 2.34% | 69,151 |
| Feb 16, 2026 | 17.91 | 18.14 | 17.66 | 17.73 | 17.73 | 0.23% | 38,208 |
| Feb 13, 2026 | 18.21 | 18.33 | 17.66 | 17.69 | 17.69 | -1.75% | 45,682 |
| Feb 12, 2026 | 18.48 | 18.89 | 18.01 | 18.01 | 18.01 | -1.77% | 111,928 |
| 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 |