Banca Mediolanum S.p.A. (VIE:BMED)
Austria · Delayed Price · Currency is EUR 18.38
-0.14 (-0.76%)
At close: Dec 4, 2025
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 18.60 | 18.60 | 18.36 | 18.36 | 17.77 | -2.65% | - |
| Nov 17, 2025 | 18.97 | 18.97 | 18.86 | 18.86 | 18.25 | 0.53% | - |
| Nov 14, 2025 | 18.89 | 18.89 | 18.66 | 18.76 | 18.15 | -2.14% | - |
| Nov 13, 2025 | 19.29 | 19.29 | 19.15 | 19.17 | 18.55 | - | - |
| Nov 12, 2025 | 19.01 | 19.18 | 19.01 | 19.17 | 18.55 | 1.64% | - |
| Nov 11, 2025 | 18.68 | 19.03 | 18.68 | 18.86 | 18.25 | 1.62% | - |
| Nov 10, 2025 | 18.39 | 18.56 | 18.39 | 18.56 | 17.96 | 3.17% | - |
| Nov 7, 2025 | 18.01 | 18.01 | 17.83 | 17.99 | 17.41 | - | - |
| Nov 6, 2025 | 17.72 | 18.16 | 17.38 | 17.99 | 17.41 | 2.22% | 6,490 |
| Nov 5, 2025 | 17.45 | 17.60 | 17.42 | 17.60 | 17.03 | 0.23% | - |
| Nov 4, 2025 | 17.34 | 17.56 | 17.14 | 17.56 | 16.99 | 0.06% | - |
| Nov 3, 2025 | 17.40 | 17.63 | 17.40 | 17.55 | 16.98 | 1.62% | - |
| Oct 31, 2025 | 17.45 | 17.45 | 17.27 | 17.27 | 16.71 | -0.12% | - |
| Oct 30, 2025 | 17.50 | 17.50 | 17.22 | 17.29 | 16.73 | 0.12% | - |
| Oct 29, 2025 | 17.22 | 17.27 | 17.20 | 17.27 | 16.71 | 0.70% | - |
| Oct 28, 2025 | 17.00 | 17.15 | 16.97 | 17.15 | 16.60 | 0.53% | - |
| Oct 27, 2025 | 17.04 | 17.06 | 16.99 | 17.06 | 16.51 | 1.61% | - |
| Oct 24, 2025 | 17.01 | 17.01 | 16.70 | 16.79 | 16.25 | -0.18% | - |
| Oct 23, 2025 | 16.78 | 16.82 | 16.74 | 16.82 | 16.28 | 0.24% | - |
| Oct 22, 2025 | 16.68 | 16.78 | 16.65 | 16.78 | 16.24 | 0.96% | - |
| Oct 21, 2025 | 16.77 | 16.77 | 16.62 | 16.62 | 16.08 | -0.42% | - |
| Oct 20, 2025 | 16.63 | 16.69 | 16.63 | 16.69 | 16.15 | 0.97% | - |
| Oct 17, 2025 | 16.56 | 16.56 | 16.09 | 16.53 | 16.00 | -1.96% | - |
| Oct 16, 2025 | 17.09 | 17.09 | 16.84 | 16.86 | 16.31 | -2.15% | - |
| Oct 15, 2025 | 17.24 | 17.24 | 17.18 | 17.23 | 16.67 | 1.23% | - |
| Oct 14, 2025 | 16.85 | 17.02 | 16.81 | 17.02 | 16.47 | -0.23% | - |
| Oct 13, 2025 | 17.05 | 17.19 | 17.05 | 17.06 | 16.51 | -0.70% | - |
| Oct 10, 2025 | 17.16 | 17.18 | 17.15 | 17.18 | 16.62 | 0.06% | 590 |
| Oct 9, 2025 | 17.07 | 17.17 | 17.07 | 17.17 | 16.61 | 0.53% | - |
| Oct 8, 2025 | 17.15 | 17.15 | 17.08 | 17.08 | 16.53 | 0.18% | - |
| Oct 7, 2025 | 16.83 | 17.15 | 16.83 | 17.05 | 16.50 | 0.06% | - |
| Oct 6, 2025 | 16.99 | 17.04 | 16.99 | 17.04 | 16.49 | -0.64% | - |
| Oct 3, 2025 | 17.03 | 17.20 | 17.03 | 17.15 | 16.60 | 1.06% | - |
| Oct 2, 2025 | 17.10 | 17.10 | 16.96 | 16.97 | 16.42 | -0.06% | - |
| Oct 1, 2025 | 16.92 | 16.98 | 16.92 | 16.98 | 16.43 | 0.18% | - |
| Sep 30, 2025 | 17.02 | 17.02 | 16.95 | 16.95 | 16.40 | -0.06% | - |
| Sep 29, 2025 | 17.04 | 17.04 | 16.96 | 16.96 | 16.41 | -0.35% | - |
| Sep 26, 2025 | 16.85 | 17.02 | 16.82 | 17.02 | 16.47 | 2.04% | - |