Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	20.32	20.52	20.18	20.20	20.20	-0.59%	4,956
Feb 2, 2026	19.65	20.32	19.65	20.32	20.32	2.11%	-
Jan 30, 2026	19.87	19.92	19.83	19.90	19.90	-0.50%	-
Jan 29, 2026	19.87	20.00	19.87	20.00	20.00	1.16%	-
Jan 28, 2026	19.88	19.88	19.66	19.77	19.77	-0.75%	-
Jan 27, 2026	19.67	19.92	19.67	19.92	19.92	2.26%	1,034
Jan 26, 2026	19.50	19.50	19.45	19.48	19.48	0.21%	-
Jan 23, 2026	19.77	19.77	19.44	19.44	19.44	-1.17%	-
Jan 22, 2026	19.63	19.67	19.57	19.67	19.67	3.09%	-
Jan 21, 2026	19.29	19.29	18.98	19.08	19.08	-0.78%	1,034
Jan 20, 2026	19.34	19.34	19.15	19.23	19.23	-1.44%	-
Jan 19, 2026	19.23	19.51	19.23	19.51	19.51	-0.76%	-
Jan 16, 2026	19.55	19.66	19.55	19.66	19.66	-0.35%	-
Jan 15, 2026	19.94	19.94	19.73	19.73	19.73	-1.15%	-
Jan 14, 2026	19.79	19.96	19.79	19.96	19.96	1.06%	-
Jan 13, 2026	19.62	19.85	19.62	19.75	19.75	1.28%	-
Jan 12, 2026	19.52	19.56	19.50	19.50	19.50	-1.17%	-
Jan 9, 2026	19.92	19.92	19.73	19.73	19.73	-0.95%	-
Jan 8, 2026	19.62	19.92	19.62	19.92	19.92	0.66%	-
Jan 7, 2026	19.82	19.82	19.66	19.79	19.79	-2.03%	-
Jan 6, 2026	20.00	20.20	19.93	20.20	20.20	2.69%	-
Jan 5, 2026	19.77	19.77	19.67	19.67	19.67	-0.05%	-
Jan 2, 2026	19.54	19.68	19.54	19.68	19.68	0.41%	-
Dec 30, 2025	19.37	19.60	19.37	19.60	19.60	1.19%	-
Dec 29, 2025	19.37	19.37	19.32	19.37	19.37	0.57%	-
Dec 23, 2025	19.33	19.33	19.19	19.26	19.26	-0.36%	-
Dec 22, 2025	19.28	19.33	19.27	19.33	19.33	0.52%	-
Dec 19, 2025	19.17	19.23	19.17	19.23	19.23	0.68%	-
Dec 18, 2025	18.95	19.11	18.95	19.10	19.10	0.42%	-
Dec 17, 2025	19.05	19.05	19.00	19.02	19.02	0.53%	-
Dec 16, 2025	18.88	18.99	18.86	18.92	18.92	0.37%	2,360
Dec 15, 2025	18.53	18.85	18.53	18.85	18.85	1.02%	-
Dec 12, 2025	18.77	18.78	18.66	18.66	18.66	-0.11%	-
Dec 11, 2025	18.68	18.79	18.68	18.68	18.68	0.32%	-
Dec 10, 2025	18.54	18.64	18.45	18.62	18.62	-0.32%	-
Dec 9, 2025	18.63	18.74	18.63	18.68	18.68	2.98%	-
Dec 8, 2025	18.16	18.20	18.11	18.14	18.14	-0.82%	-
Dec 5, 2025	18.38	18.41	18.29	18.29	18.29	-0.49%	-
Dec 4, 2025	18.62	18.62	18.38	18.38	18.38	-0.76%	-
Dec 3, 2025	18.75	18.78	18.52	18.52	18.52	-0.75%	-
Dec 2, 2025	18.52	18.75	18.52	18.66	18.66	1.86%	-
Dec 1, 2025	18.39	18.39	18.24	18.32	18.32	-0.54%	-
Nov 28, 2025	18.41	18.42	18.38	18.42	18.42	0.11%	-
Nov 27, 2025	18.34	18.40	18.32	18.40	18.40	0.66%	-
Nov 26, 2025	18.18	18.28	18.14	18.28	18.28	0.72%	-
Nov 25, 2025	18.12	18.15	17.95	18.15	18.15	0.11%	-
Nov 24, 2025	17.95	18.13	17.95	18.13	18.13	-2.26%	-
Nov 21, 2025	18.41	18.55	18.41	18.55	17.95	-0.96%	-
Nov 20, 2025	18.84	18.84	18.60	18.73	18.12	0.64%	-
Nov 19, 2025	18.55	18.61	18.36	18.61	18.01	1.36%	-