Banca Mediolanum S.p.A. (VIE:BMED)
Austria · Delayed Price · Currency is EUR 16.97
-0.01 (-0.06%)
At close: Oct 2, 2025
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |