Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	38.30	38.30	38.30	38.30	38.30	-4.57%	477
Mar 17, 2026	40.13	40.13	40.13	40.13	40.13	3.98%	666
Mar 16, 2026	38.60	38.60	38.60	38.60	38.60	2.28%	1,018
Mar 13, 2026	38.79	38.79	37.50	37.74	37.74	-4.83%	2,793
Mar 11, 2026	39.66	39.66	39.66	39.66	39.66	1.46%	553
Mar 10, 2026	39.09	39.09	39.09	39.09	39.09	3.17%	584
Mar 9, 2026	37.08	37.89	36.55	37.89	37.89	-1.45%	1,651
Mar 6, 2026	36.97	38.45	36.97	38.45	38.45	-4.40%	1,099
Mar 5, 2026	40.22	40.22	40.22	40.22	40.22	-0.89%	445
Mar 4, 2026	40.07	40.89	40.07	40.58	40.58	3.77%	1,466
Mar 3, 2026	39.10	39.10	39.10	39.10	39.10	-7.35%	1,851
Mar 2, 2026	41.75	42.20	41.75	42.20	42.20	-1.33%	841
Feb 26, 2026	42.76	42.99	42.44	42.77	42.77	-0.30%	4,701
Feb 25, 2026	42.90	42.90	42.90	42.90	42.90	2.68%	494
Feb 24, 2026	41.40	41.78	41.40	41.78	41.78	-2.66%	922
Feb 23, 2026	42.92	42.92	42.92	42.92	42.92	6.37%	523
Feb 20, 2026	40.88	41.47	40.35	40.35	40.35	-1.86%	894
Feb 19, 2026	41.05	41.65	41.05	41.12	41.12	-0.09%	2,731
Feb 18, 2026	41.15	41.15	41.15	41.15	41.15	-1.12%	654
Feb 17, 2026	41.87	41.87	41.62	41.62	41.61	-0.59%	819
Feb 13, 2026	41.86	41.86	41.86	41.86	41.86	0.85%	1,110
Feb 12, 2026	41.77	41.77	41.51	41.51	41.51	-4.79%	4,432
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