Banca Mediolanum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	19.33	19.33	19.19	19.26	19.26	-0.36%	-
Dec 22, 2025	19.28	19.33	19.27	19.33	19.33	0.52%	-
Dec 19, 2025	19.17	19.23	19.17	19.23	19.23	0.68%	-
Dec 18, 2025	18.95	19.11	18.95	19.10	19.10	0.42%	-
Dec 17, 2025	19.05	19.05	19.00	19.02	19.02	0.53%	-
Dec 16, 2025	18.88	18.99	18.86	18.92	18.92	0.37%	2,360
Dec 15, 2025	18.53	18.85	18.53	18.85	18.85	1.02%	-
Dec 12, 2025	18.77	18.78	18.66	18.66	18.66	-0.11%	-
Dec 11, 2025	18.68	18.79	18.68	18.68	18.68	0.32%	-
Dec 10, 2025	18.54	18.64	18.45	18.62	18.62	-0.32%	-
Dec 9, 2025	18.63	18.74	18.63	18.68	18.68	2.98%	-
Dec 8, 2025	18.16	18.20	18.11	18.14	18.14	-0.82%	-
Dec 5, 2025	18.38	18.41	18.29	18.29	18.29	-0.49%	-
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%	-