Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.68	19.68	17.77	17.87	17.87	-9.08%	715,716
Feb 10, 2026	19.87	19.90	19.65	19.65	19.65	-1.06%	22,635
Feb 9, 2026	19.74	19.99	19.64	19.86	19.86	0.46%	49,128
Feb 6, 2026	19.70	19.82	19.56	19.77	19.77	0.41%	31,514
Feb 5, 2026	19.91	20.16	19.48	19.69	19.69	-1.10%	50,512
Feb 4, 2026	20.38	20.40	19.91	19.91	19.91	-1.53%	294,806
Feb 3, 2026	20.34	20.66	19.97	20.22	20.22	-	90,653
Feb 2, 2026	19.85	20.46	19.57	20.22	20.22	2.33%	140,272
Jan 30, 2026	19.83	19.95	19.74	19.76	19.76	0.82%	59,866
Jan 29, 2026	19.81	19.99	19.60	19.60	19.60	-1.01%	33,022
Jan 28, 2026	19.89	19.98	19.59	19.80	19.80	-0.20%	60,020
Jan 27, 2026	19.44	20.06	19.54	19.84	19.84	1.85%	150,730
Jan 26, 2026	19.67	19.56	19.40	19.48	19.48	-	14,099
Jan 23, 2026	19.52	19.59	19.40	19.48	19.48	-0.61%	31,267
Jan 22, 2026	19.21	19.80	19.30	19.60	19.60	2.78%	67,214
Jan 21, 2026	19.27	19.30	18.90	19.07	19.07	-1.40%	56,382
Jan 20, 2026	19.51	19.41	19.14	19.34	19.34	-0.97%	35,761
Jan 19, 2026	19.70	19.53	19.20	19.53	19.53	-1.11%	31,544
Jan 16, 2026	19.81	19.75	19.52	19.75	19.75	0.05%	6,520
Jan 15, 2026	19.99	20.02	19.74	19.74	19.74	-0.60%	3,345
Jan 14, 2026	19.85	20.00	19.72	19.86	19.86	0.61%	21,978
Jan 13, 2026	19.68	19.85	19.61	19.74	19.74	0.51%	38,999
Jan 12, 2026	19.74	19.64	19.47	19.64	19.64	-0.25%	11,688
Jan 9, 2026	19.91	19.93	19.63	19.69	19.69	-0.71%	11,585
Jan 8, 2026	19.78	19.93	19.60	19.83	19.83	0.15%	11,038
Jan 7, 2026	19.89	19.88	19.66	19.80	19.80	-0.20%	18,588
Jan 6, 2026	19.93	20.18	19.84	19.84	19.84	-0.30%	7,943
Jan 5, 2026	19.68	19.90	19.66	19.90	19.90	1.12%	12,376
Jan 2, 2026	19.47	19.86	19.45	19.68	19.68	0.74%	5,379
Dec 31, 2025	19.54	19.54	19.54	19.54	19.54	0.33%	-
Dec 30, 2025	19.31	19.66	19.34	19.47	19.47	0.67%	13,615
Dec 29, 2025	19.37	19.54	19.28	19.34	19.34	0.36%	558
Dec 24, 2025	19.27	19.27	19.27	19.27	19.27	-0.52%	-
Dec 23, 2025	19.32	19.37	19.14	19.37	19.37	0.16%	19,294
Dec 22, 2025	19.28	19.36	19.24	19.34	19.34	0.16%	6,390
Dec 19, 2025	19.02	19.31	19.16	19.31	19.31	0.68%	23,655
Dec 18, 2025	18.97	19.22	18.86	19.18	19.18	1.27%	240,697
Dec 17, 2025	18.99	19.09	18.94	18.94	18.94	-	91,939
Dec 16, 2025	18.88	18.99	18.84	18.94	18.94	0.16%	20,638
Dec 15, 2025	18.61	18.93	18.47	18.91	18.91	2.66%	52,367
Dec 12, 2025	18.81	18.85	18.42	18.42	18.42	-1.66%	10,030
Dec 11, 2025	18.59	18.76	18.63	18.73	18.73	0.43%	4,248
Dec 10, 2025	18.66	18.69	18.41	18.65	18.65	-0.43%	17,917
Dec 9, 2025	18.45	18.77	18.43	18.73	18.73	3.25%	89,778
Dec 8, 2025	18.28	18.19	18.06	18.14	18.14	-0.11%	17,926
Dec 5, 2025	18.52	18.47	18.07	18.16	18.16	-1.41%	19,898
Dec 4, 2025	18.69	18.66	18.29	18.42	18.42	-0.22%	6,696
Dec 3, 2025	18.72	18.83	18.43	18.46	18.46	-1.23%	10,847
Dec 2, 2025	18.47	18.81	18.50	18.69	18.69	1.41%	52,615
Dec 1, 2025	18.45	18.48	18.22	18.43	18.43	-0.05%	7,658