Banca Mediolanum S.p.A. (VIE:BMED)
Austria · Delayed Price · Currency is EUR 18.76
-0.41 (-2.14%)
At close: Nov 14, 2025
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 18.89 | 18.89 | 18.66 | 18.76 | 18.76 | -2.14% | - |
| Nov 13, 2025 | 19.29 | 19.29 | 19.15 | 19.17 | 19.17 | - | - |
| Nov 12, 2025 | 19.01 | 19.18 | 19.01 | 19.17 | 19.17 | 1.64% | - |
| Nov 11, 2025 | 18.68 | 19.03 | 18.68 | 18.86 | 18.86 | 1.62% | - |
| Nov 10, 2025 | 18.39 | 18.56 | 18.39 | 18.56 | 18.56 | 3.17% | - |
| Nov 7, 2025 | 18.01 | 18.01 | 17.83 | 17.99 | 17.99 | - | - |
| Nov 6, 2025 | 17.72 | 18.16 | 17.38 | 17.99 | 17.99 | 2.22% | 6,490 |
| Nov 5, 2025 | 17.45 | 17.60 | 17.42 | 17.60 | 17.60 | 0.23% | - |
| Nov 4, 2025 | 17.34 | 17.56 | 17.14 | 17.56 | 17.56 | 0.06% | - |
| Nov 3, 2025 | 17.40 | 17.63 | 17.40 | 17.55 | 17.55 | 1.62% | - |
| Oct 31, 2025 | 17.45 | 17.45 | 17.27 | 17.27 | 17.27 | -0.12% | - |
| Oct 30, 2025 | 17.50 | 17.50 | 17.22 | 17.29 | 17.29 | 0.12% | - |
| Oct 29, 2025 | 17.22 | 17.27 | 17.20 | 17.27 | 17.27 | 0.70% | - |
| Oct 28, 2025 | 17.00 | 17.15 | 16.97 | 17.15 | 17.15 | 0.53% | - |
| Oct 27, 2025 | 17.04 | 17.06 | 16.99 | 17.06 | 17.06 | 1.61% | - |
| Oct 24, 2025 | 17.01 | 17.01 | 16.70 | 16.79 | 16.79 | -0.18% | - |
| Oct 23, 2025 | 16.78 | 16.82 | 16.74 | 16.82 | 16.82 | 0.24% | - |
| Oct 22, 2025 | 16.68 | 16.78 | 16.65 | 16.78 | 16.78 | 0.96% | - |
| Oct 21, 2025 | 16.77 | 16.77 | 16.62 | 16.62 | 16.62 | -0.42% | - |
| Oct 20, 2025 | 16.63 | 16.69 | 16.63 | 16.69 | 16.69 | 0.97% | - |
| Oct 17, 2025 | 16.56 | 16.56 | 16.09 | 16.53 | 16.53 | -1.96% | - |
| Oct 16, 2025 | 17.09 | 17.09 | 16.84 | 16.86 | 16.86 | -2.15% | - |
| Oct 15, 2025 | 17.24 | 17.24 | 17.18 | 17.23 | 17.23 | 1.23% | - |
| Oct 14, 2025 | 16.85 | 17.02 | 16.81 | 17.02 | 17.02 | -0.23% | - |
| Oct 13, 2025 | 17.05 | 17.19 | 17.05 | 17.06 | 17.06 | -0.70% | - |
| Oct 10, 2025 | 17.16 | 17.18 | 17.15 | 17.18 | 17.18 | 0.06% | 590 |
| Oct 9, 2025 | 17.07 | 17.17 | 17.07 | 17.17 | 17.17 | 0.53% | - |
| Oct 8, 2025 | 17.15 | 17.15 | 17.08 | 17.08 | 17.08 | 0.18% | - |
| Oct 7, 2025 | 16.83 | 17.15 | 16.83 | 17.05 | 17.05 | 0.06% | - |
| Oct 6, 2025 | 16.99 | 17.04 | 16.99 | 17.04 | 17.04 | -0.64% | - |
| Oct 3, 2025 | 17.03 | 17.20 | 17.03 | 17.15 | 17.15 | 1.06% | - |
| Oct 2, 2025 | 17.10 | 17.10 | 16.96 | 16.97 | 16.97 | -0.06% | - |
| Oct 1, 2025 | 16.92 | 16.98 | 16.92 | 16.98 | 16.98 | 0.18% | - |
| Sep 30, 2025 | 17.02 | 17.02 | 16.95 | 16.95 | 16.95 | -0.06% | - |
| Sep 29, 2025 | 17.04 | 17.04 | 16.96 | 16.96 | 16.96 | -0.35% | - |
| Sep 26, 2025 | 16.85 | 17.02 | 16.82 | 17.02 | 17.02 | 2.04% | - |
| Sep 25, 2025 | 16.75 | 16.75 | 16.68 | 16.68 | 16.68 | -0.89% | - |
| Sep 24, 2025 | 16.74 | 16.91 | 16.74 | 16.83 | 16.83 | -0.59% | - |
| Sep 23, 2025 | 17.03 | 17.03 | 16.93 | 16.93 | 16.93 | -0.12% | - |
| Sep 22, 2025 | 16.93 | 17.00 | 16.93 | 16.95 | 16.95 | -0.29% | - |
| Sep 19, 2025 | 16.88 | 17.00 | 16.88 | 17.00 | 17.00 | 0.77% | - |
| Sep 18, 2025 | 16.91 | 16.91 | 16.78 | 16.87 | 16.87 | 0.72% | - |
| Sep 17, 2025 | 17.16 | 17.16 | 16.75 | 16.75 | 16.75 | -2.84% | - |
| Sep 16, 2025 | 17.34 | 17.34 | 17.23 | 17.24 | 17.24 | -1.15% | - |
| Sep 15, 2025 | 17.48 | 17.48 | 17.43 | 17.44 | 17.44 | 0.46% | - |
| Sep 12, 2025 | 17.28 | 17.36 | 17.24 | 17.36 | 17.36 | 0.46% | - |
| Sep 11, 2025 | 17.13 | 17.30 | 17.13 | 17.28 | 17.28 | 0.12% | - |
| Sep 10, 2025 | 17.21 | 17.32 | 17.19 | 17.26 | 17.26 | 1.47% | - |
| Sep 9, 2025 | 17.18 | 17.18 | 17.01 | 17.01 | 17.01 | -0.23% | - |
| Sep 8, 2025 | 17.04 | 17.11 | 17.04 | 17.05 | 17.05 | -0.76% | - |