Banca Mediolanum S.p.A. (VIE:BMED)
Austria · Delayed Price · Currency is EUR 17.50
+0.11 (0.63%)
At close: Aug 22, 2025, 5:30 PM CET
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.39 | 17.50 | 17.39 | 17.50 | - | 0.63% | - |
| Aug 21, 2025 | 17.46 | 17.46 | 17.34 | 17.39 | - | -0.17% | - |
| Aug 20, 2025 | 17.20 | 17.49 | 17.20 | 17.42 | - | 0.46% | - |
| Aug 19, 2025 | 17.31 | 17.35 | 17.28 | 17.34 | - | 1.11% | - |
| Aug 18, 2025 | 17.20 | 17.20 | 17.08 | 17.15 | - | -0.12% | - |
| Aug 15, 2025 | 17.18 | 17.18 | 17.15 | 17.17 | - | 1.00% | - |
| Aug 14, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | - | 0.71% | - |
| Aug 13, 2025 | 16.85 | 16.90 | 16.85 | 16.88 | - | 0.36% | - |
| Aug 12, 2025 | 16.84 | 16.84 | 16.76 | 16.82 | - | 1.02% | - |
| Aug 11, 2025 | 16.73 | 16.73 | 16.59 | 16.65 | - | 0.42% | 658 |
| Aug 8, 2025 | 16.45 | 16.62 | 16.45 | 16.58 | - | 1.34% | - |
| Aug 7, 2025 | 16.14 | 16.36 | 16.14 | 16.36 | - | 2.51% | - |
| Aug 6, 2025 | 15.92 | 16.01 | 15.92 | 15.96 | - | 1.85% | - |
| Aug 5, 2025 | 15.68 | 15.77 | 15.64 | 15.67 | - | 0.26% | 789 |
| Aug 4, 2025 | 15.55 | 15.63 | 15.55 | 15.63 | - | 2.83% | - |
| Aug 1, 2025 | 15.35 | 15.35 | 15.20 | 15.20 | - | -1.49% | - |
| Jul 31, 2025 | 15.48 | 15.60 | 15.40 | 15.43 | - | 0.65% | 2,752 |
| Jul 30, 2025 | 15.19 | 15.33 | 15.19 | 15.33 | - | -0.45% | - |
| Jul 29, 2025 | 15.09 | 15.40 | 15.09 | 15.40 | - | 1.99% | - |
| Jul 28, 2025 | 15.12 | 15.17 | 15.10 | 15.10 | - | 0.27% | - |
| Jul 25, 2025 | 14.97 | 15.06 | 14.97 | 15.06 | - | -0.20% | - |
| Jul 24, 2025 | 15.12 | 15.14 | 15.07 | 15.09 | - | 1.34% | - |
| Jul 23, 2025 | 14.90 | 14.94 | 14.89 | 14.89 | - | 0.40% | - |
| Jul 22, 2025 | 14.85 | 14.85 | 14.78 | 14.83 | - | -0.13% | - |
| Jul 21, 2025 | 14.86 | 14.87 | 14.85 | 14.85 | - | -0.34% | - |
| Jul 18, 2025 | 14.87 | 14.90 | 14.79 | 14.90 | - | 1.71% | - |
| Jul 17, 2025 | 14.70 | 14.70 | 14.59 | 14.65 | - | - | - |
| Jul 16, 2025 | 14.58 | 14.71 | 14.58 | 14.65 | - | -0.07% | 688 |
| Jul 15, 2025 | 14.72 | 14.76 | 14.66 | 14.66 | - | 0.76% | - |
| Jul 14, 2025 | 14.48 | 14.55 | 14.48 | 14.55 | - | -0.27% | - |
| Jul 11, 2025 | 14.70 | 14.70 | 14.51 | 14.59 | - | -1.35% | - |
| Jul 10, 2025 | 14.95 | 14.95 | 14.79 | 14.79 | - | -0.14% | - |
| Jul 9, 2025 | 14.74 | 14.96 | 14.74 | 14.81 | - | 1.44% | - |
| Jul 8, 2025 | 14.54 | 14.62 | 14.54 | 14.60 | - | 1.25% | - |
| Jul 7, 2025 | 14.30 | 14.46 | 14.30 | 14.42 | - | 0.70% | - |
| Jul 4, 2025 | 14.36 | 14.36 | 14.28 | 14.32 | - | -0.07% | - |
| Jul 3, 2025 | 14.38 | 14.38 | 14.29 | 14.33 | - | -0.21% | - |
| Jul 2, 2025 | 14.42 | 14.42 | 14.35 | 14.36 | - | -0.55% | - |
| Jul 1, 2025 | 14.63 | 14.63 | 14.44 | 14.44 | - | -0.76% | - |
| Jun 30, 2025 | 14.65 | 14.65 | 14.52 | 14.55 | - | 0.07% | - |
| Jun 27, 2025 | 14.57 | 14.57 | 14.53 | 14.54 | - | 0.55% | - |
| Jun 26, 2025 | 14.42 | 14.51 | 14.42 | 14.46 | - | 0.63% | - |
| Jun 25, 2025 | 14.45 | 14.45 | 14.37 | 14.37 | - | -0.62% | - |
| Jun 24, 2025 | 14.38 | 14.46 | 14.38 | 14.46 | - | 3.29% | - |
| Jun 23, 2025 | 14.02 | 14.08 | 14.00 | 14.00 | - | -1.82% | - |
| Jun 20, 2025 | 14.07 | 14.28 | 14.07 | 14.26 | - | 1.57% | - |
| Jun 19, 2025 | 13.98 | 14.11 | 13.98 | 14.04 | - | -0.50% | - |
| Jun 18, 2025 | 14.13 | 14.13 | 14.05 | 14.11 | - | -0.07% | - |
| Jun 17, 2025 | 14.17 | 14.17 | 14.01 | 14.12 | - | -0.98% | - |
| Jun 16, 2025 | 14.27 | 14.27 | 14.16 | 14.26 | - | 0.85% | - |