Banca Mediolanum S.p.A. (VIE:BMED)
Austria · Delayed Price · Currency is EUR 17.13
-0.13 (-0.75%)
Last updated: Sep 11, 2025, 9:05 AM CET
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 5, 2025 | 17.25 | 17.29 | 17.18 | 17.18 | 17.18 | -0.46% | - |
| Sep 4, 2025 | 16.84 | 17.26 | 16.84 | 17.26 | 17.26 | 3.04% | - |
| Sep 3, 2025 | 16.84 | 16.84 | 16.74 | 16.75 | 16.75 | -0.24% | - |
| Sep 2, 2025 | 17.21 | 17.21 | 16.72 | 16.79 | 16.79 | -2.10% | - |
| Sep 1, 2025 | 17.30 | 17.30 | 17.15 | 17.15 | 17.15 | -1.04% | - |
| Aug 29, 2025 | 17.25 | 17.33 | 17.20 | 17.33 | 17.33 | 0.76% | - |
| Aug 28, 2025 | 17.21 | 17.21 | 17.10 | 17.20 | 17.20 | 0.29% | - |
| Aug 27, 2025 | 17.57 | 17.57 | 17.15 | 17.15 | 17.15 | -2.06% | - |
| Aug 26, 2025 | 17.48 | 17.51 | 17.39 | 17.51 | 17.51 | -0.74% | - |
| Aug 25, 2025 | 17.49 | 17.64 | 17.49 | 17.64 | 17.64 | 0.80% | - |
| Aug 22, 2025 | 17.39 | 17.50 | 17.39 | 17.50 | 17.50 | 0.63% | - |
| Aug 21, 2025 | 17.46 | 17.46 | 17.34 | 17.39 | 17.39 | -0.17% | - |
| Aug 20, 2025 | 17.20 | 17.49 | 17.20 | 17.42 | 17.42 | 0.46% | - |
| Aug 19, 2025 | 17.31 | 17.35 | 17.28 | 17.34 | 17.34 | 1.11% | - |
| Aug 18, 2025 | 17.20 | 17.20 | 17.08 | 17.15 | 17.15 | -0.12% | - |
| Aug 15, 2025 | 17.18 | 17.18 | 17.15 | 17.17 | 17.17 | 1.00% | - |
| Aug 14, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 0.71% | - |
| Aug 13, 2025 | 16.85 | 16.90 | 16.85 | 16.88 | 16.88 | 0.36% | - |
| Aug 12, 2025 | 16.84 | 16.84 | 16.76 | 16.82 | 16.82 | 1.02% | - |
| Aug 11, 2025 | 16.73 | 16.73 | 16.59 | 16.65 | 16.65 | 0.42% | 658 |
| Aug 8, 2025 | 16.45 | 16.62 | 16.45 | 16.58 | 16.58 | 1.34% | - |
| Aug 7, 2025 | 16.14 | 16.36 | 16.14 | 16.36 | 16.36 | 2.51% | - |
| Aug 6, 2025 | 15.92 | 16.01 | 15.92 | 15.96 | 15.96 | 1.85% | - |
| Aug 5, 2025 | 15.68 | 15.77 | 15.64 | 15.67 | 15.67 | 0.26% | 789 |
| Aug 4, 2025 | 15.55 | 15.63 | 15.55 | 15.63 | 15.63 | 2.83% | - |
| Aug 1, 2025 | 15.35 | 15.35 | 15.20 | 15.20 | 15.20 | -1.49% | - |
| Jul 31, 2025 | 15.48 | 15.60 | 15.40 | 15.43 | 15.43 | 0.65% | 2,752 |
| Jul 30, 2025 | 15.19 | 15.33 | 15.19 | 15.33 | 15.33 | -0.45% | - |
| Jul 29, 2025 | 15.09 | 15.40 | 15.09 | 15.40 | 15.40 | 1.99% | - |
| Jul 28, 2025 | 15.12 | 15.17 | 15.10 | 15.10 | 15.10 | 0.27% | - |
| Jul 25, 2025 | 14.97 | 15.06 | 14.97 | 15.06 | 15.06 | -0.20% | - |
| Jul 24, 2025 | 15.12 | 15.14 | 15.07 | 15.09 | 15.09 | 1.34% | - |
| Jul 23, 2025 | 14.90 | 14.94 | 14.89 | 14.89 | 14.89 | 0.40% | - |
| Jul 22, 2025 | 14.85 | 14.85 | 14.78 | 14.83 | 14.83 | -0.13% | - |
| Jul 21, 2025 | 14.86 | 14.87 | 14.85 | 14.85 | 14.85 | -0.34% | - |
| Jul 18, 2025 | 14.87 | 14.90 | 14.79 | 14.90 | 14.90 | 1.71% | - |
| Jul 17, 2025 | 14.70 | 14.70 | 14.59 | 14.65 | 14.65 | - | - |
| Jul 16, 2025 | 14.58 | 14.71 | 14.58 | 14.65 | 14.65 | -0.07% | 688 |
| Jul 15, 2025 | 14.72 | 14.76 | 14.66 | 14.66 | 14.66 | 0.76% | - |
| Jul 14, 2025 | 14.48 | 14.55 | 14.48 | 14.55 | 14.55 | -0.27% | - |
| Jul 11, 2025 | 14.70 | 14.70 | 14.51 | 14.59 | 14.59 | -1.35% | - |
| Jul 10, 2025 | 14.95 | 14.95 | 14.79 | 14.79 | 14.79 | -0.14% | - |
| Jul 9, 2025 | 14.74 | 14.96 | 14.74 | 14.81 | 14.81 | 1.44% | - |
| Jul 8, 2025 | 14.54 | 14.62 | 14.54 | 14.60 | 14.60 | 1.25% | - |
| Jul 7, 2025 | 14.30 | 14.46 | 14.30 | 14.42 | 14.42 | 0.70% | - |