Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	39.90	39.90	39.90	39.90	39.90	-1.75%	120
Oct 3, 2025	40.80	40.80	40.34	40.61	40.61	1.44%	1,330
Oct 2, 2025	40.03	40.03	40.03	40.03	40.03	-0.91%	289
Oct 1, 2025	40.40	40.40	40.40	40.40	40.40	1.00%	665
Sep 26, 2025	39.54	40.37	39.54	40.00	40.00	1.10%	15,410
Sep 24, 2025	39.49	39.57	39.26	39.57	39.57	-0.86%	619
Sep 23, 2025	39.90	39.91	39.90	39.91	39.91	-2.66%	648
Sep 22, 2025	40.04	41.00	40.04	41.00	41.00	3.80%	553
Sep 19, 2025	39.50	39.50	39.50	39.50	39.50	0.42%	249
Sep 18, 2025	39.34	39.34	39.34	39.34	39.34	-3.91%	150
Sep 16, 2025	40.94	40.94	40.94	40.94	40.94	-0.15%	251
Sep 12, 2025	40.90	41.79	40.90	41.00	41.00	1.21%	668
Sep 11, 2025	40.84	40.84	40.51	40.51	40.51	-2.15%	9,331
Sep 10, 2025	40.22	41.40	40.22	41.40	41.40	1.10%	411
Sep 9, 2025	39.97	40.95	39.73	40.95	40.95	-0.49%	44,796
Sep 8, 2025	41.15	41.15	41.15	41.15	41.15	2.36%	1,186
Sep 5, 2025	40.47	40.47	40.20	40.20	40.20	-1.59%	302
Sep 4, 2025	40.85	40.85	40.85	40.85	40.85	0.37%	2,107
Aug 29, 2025	40.70	40.70	40.70	40.70	40.70	-1.71%	105
Aug 28, 2025	41.10	41.41	41.10	41.41	41.41	0.51%	396
Aug 26, 2025	41.20	41.20	41.20	41.20	41.20	1.25%	239
Aug 22, 2025	40.69	40.69	40.69	40.69	40.69	-0.02%	326
Aug 20, 2025	40.70	40.70	40.70	40.70	40.70	0.37%	156
Aug 19, 2025	40.55	40.55	40.55	40.55	40.55	-1.31%	285
Aug 15, 2025	40.23	41.09	40.23	41.09	41.09	3.70%	315
Aug 14, 2025	39.63	39.63	39.63	39.63	39.63	0.62%	156
Aug 13, 2025	39.65	39.65	39.38	39.38	39.38	1.51%	829
Aug 12, 2025	38.80	38.80	38.80	38.80	38.80	-0.14%	147
Aug 8, 2025	40.05	40.05	38.85	38.85	38.85	0.91%	542
Aug 6, 2025	38.50	38.50	38.50	38.50	38.50	7.84%	711
Jul 31, 2025	35.23	35.70	35.23	35.70	35.70	-2.19%	280
Jul 24, 2025	36.50	36.50	36.50	36.50	36.50	2.53%	145
Jul 22, 2025	35.60	35.60	35.60	35.60	35.60	2.70%	204
Jul 18, 2025	34.67	34.67	34.67	34.67	34.67	0.37%	1,288
Jul 17, 2025	33.91	35.20	33.91	34.54	34.54	1.34%	67,571
Jul 16, 2025	34.08	34.08	34.08	34.08	34.08	-1.07%	2,604
Jul 14, 2025	34.33	34.45	33.95	34.45	34.45	0.12%	1,352
Jul 10, 2025	34.41	34.41	34.41	34.41	34.41	4.55%	357
May 20, 2025	32.91	32.91	32.91	32.91	32.91	14.08%	178