Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.60	43.60	43.60	43.60	43.60	-6.01%	362
Feb 10, 2026	46.63	46.63	46.39	46.39	46.39	-1.21%	1,561
Feb 9, 2026	46.95	46.95	46.95	46.95	46.95	0.38%	383
Feb 6, 2026	46.78	46.78	46.78	46.78	46.77	-0.67%	604
Feb 4, 2026	47.09	47.09	47.09	47.09	47.09	0.19%	544
Feb 3, 2026	46.94	47.00	46.94	47.00	47.00	-2.89%	1,728
Feb 2, 2026	48.35	48.40	48.35	48.40	48.40	4.50%	1,240
Jan 30, 2026	46.32	46.32	46.32	46.32	46.32	-6.04%	330
Jan 29, 2026	49.29	49.29	49.29	49.29	49.29	0.91%	397
Jan 28, 2026	45.18	48.85	45.18	48.85	48.85	-1.11%	688
Jan 27, 2026	47.95	49.40	47.95	49.40	49.40	7.01%	342
Jan 22, 2026	46.17	46.17	46.17	46.17	46.17	7.74%	534
Jan 21, 2026	44.90	44.90	42.85	42.85	42.85	-5.19%	371
Jan 20, 2026	45.20	45.20	45.20	45.20	45.20	-1.95%	267
Jan 16, 2026	45.50	46.10	45.50	46.10	46.10	2.47%	1,220
Jan 14, 2026	44.98	44.98	44.98	44.98	44.98	-3.06%	339
Jan 2, 2026	43.80	46.40	43.80	46.40	46.40	1.45%	505
Dec 31, 2025	45.74	45.74	45.74	45.74	45.74	-0.51%	234
Dec 29, 2025	45.98	45.98	45.98	45.98	45.98	2.85%	283
Dec 19, 2025	44.70	44.70	44.70	44.70	44.70	0.07%	170
Dec 17, 2025	44.85	44.85	44.67	44.67	44.67	1.00%	576
Dec 16, 2025	45.75	45.75	44.23	44.23	44.23	4.43%	478
Dec 15, 2025	42.35	42.35	42.35	42.35	42.35	-2.93%	414
Dec 12, 2025	42.82	43.63	42.82	43.63	43.63	0.76%	508
Dec 9, 2025	43.30	43.30	43.30	43.30	43.30	1.33%	337
Nov 28, 2025	42.73	42.73	42.73	42.73	42.73	1.86%	200
Nov 26, 2025	41.95	41.95	41.95	41.95	41.95	-1.29%	439
Nov 24, 2025	42.50	42.50	42.50	42.50	41.54	-0.12%	304
Nov 21, 2025	44.27	44.27	42.55	42.55	41.59	-3.09%	420
Nov 17, 2025	44.85	44.85	43.91	43.91	42.92	1.07%	769
Nov 14, 2025	43.44	43.44	43.44	43.44	42.46	-0.76%	228
Nov 11, 2025	43.77	43.77	43.77	43.77	42.79	1.96%	241
Nov 10, 2025	42.93	42.93	42.93	42.93	41.96	0.40%	345
Nov 6, 2025	42.76	42.76	42.76	42.76	41.80	5.22%	767
Nov 5, 2025	40.64	40.64	40.64	40.64	39.73	0.68%	165
Nov 4, 2025	40.75	40.75	39.81	40.37	39.46	-0.46%	1,107
Nov 3, 2025	41.19	41.19	40.55	40.55	39.64	0.87%	391
Oct 31, 2025	40.20	40.20	40.20	40.20	39.30	1.08%	5,566
Oct 28, 2025	39.77	39.77	39.77	39.77	38.88	-2.16%	250
Oct 27, 2025	38.80	40.65	38.80	40.65	39.74	4.09%	519
Oct 23, 2025	39.05	39.05	39.05	39.05	38.17	-2.01%	623
Oct 22, 2025	39.86	39.86	39.86	39.86	38.96	1.10%	834
Oct 20, 2025	39.42	39.42	39.42	39.42	38.54	2.08%	374
Oct 17, 2025	38.62	38.62	38.62	38.62	37.75	-1.83%	522
Oct 15, 2025	40.43	40.43	39.34	39.34	38.45	0.88%	2,834
Oct 14, 2025	39.08	39.08	39.00	39.00	38.12	-0.22%	603
Oct 13, 2025	39.08	39.08	39.08	39.08	38.20	-1.73%	819
Oct 10, 2025	39.77	39.77	39.77	39.77	38.87	1.56%	290
Oct 9, 2025	39.15	39.15	39.15	39.15	38.27	-1.86%	368
Oct 6, 2025	39.90	39.90	39.90	39.90	39.00	-1.75%	120