Mediobanca Banca di Credito Finanziario S.p.A. (VIE:MB)
Austria · Delayed Price · Currency is EUR 19.79
+0.30 (1.57%)
At close: Feb 26, 2026
VIE:MB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 19.85 | 19.85 | 18.75 | 18.75 | 18.75 | -5.26% | - |
| Feb 26, 2026 | 19.61 | 19.79 | 19.57 | 19.79 | 19.79 | 1.57% | - |
| Feb 25, 2026 | 19.01 | 19.49 | 19.01 | 19.48 | 19.48 | 4.20% | - |
| Feb 24, 2026 | 18.96 | 18.96 | 18.70 | 18.70 | 18.70 | -4.05% | - |
| Feb 23, 2026 | 19.54 | 19.54 | 19.37 | 19.49 | 19.49 | -0.76% | - |
| Feb 20, 2026 | 19.12 | 19.64 | 19.12 | 19.64 | 19.64 | 3.02% | - |
| Feb 19, 2026 | 19.33 | 19.44 | 19.06 | 19.06 | 19.06 | -1.78% | - |
| Feb 18, 2026 | 19.23 | 19.44 | 19.23 | 19.41 | 19.41 | 7.54% | - |
| Feb 17, 2026 | 17.89 | 18.36 | 17.89 | 18.05 | 18.05 | 0.47% | - |
| Feb 16, 2026 | 17.87 | 18.11 | 17.87 | 17.96 | 17.96 | 0.84% | - |
| Feb 13, 2026 | 18.14 | 18.14 | 17.81 | 17.81 | 17.81 | -4.12% | - |
| Feb 12, 2026 | 18.61 | 18.78 | 18.58 | 18.58 | 18.58 | -0.62% | - |
| Feb 11, 2026 | 18.77 | 18.77 | 18.41 | 18.69 | 18.69 | -2.68% | - |
| Feb 10, 2026 | 19.50 | 19.50 | 19.21 | 19.21 | 19.21 | 1.61% | - |
| Feb 9, 2026 | 18.98 | 18.98 | 18.82 | 18.90 | 18.90 | 1.02% | - |
| Feb 6, 2026 | 18.42 | 18.78 | 18.42 | 18.71 | 18.71 | 0.11% | - |
| Feb 5, 2026 | 19.16 | 19.16 | 18.69 | 18.69 | 18.69 | -2.04% | - |
| Feb 4, 2026 | 18.56 | 19.20 | 18.56 | 19.08 | 19.08 | 6.44% | - |
| Feb 3, 2026 | 18.11 | 18.11 | 17.93 | 17.93 | 17.93 | 0.31% | - |
| Feb 2, 2026 | 17.51 | 17.87 | 17.51 | 17.87 | 17.87 | 1.77% | - |
| Jan 30, 2026 | 17.30 | 17.56 | 17.30 | 17.56 | 17.56 | 0.14% | - |
| Jan 29, 2026 | 17.09 | 17.54 | 17.04 | 17.54 | 17.54 | 2.84% | - |
| Jan 28, 2026 | 17.03 | 17.08 | 17.03 | 17.05 | 17.05 | 0.18% | - |
| Jan 27, 2026 | 16.98 | 17.02 | 16.81 | 17.02 | 17.02 | -0.47% | - |
| Jan 26, 2026 | 17.09 | 17.10 | 16.99 | 17.10 | 17.10 | -0.70% | - |
| Jan 23, 2026 | 17.49 | 17.49 | 17.22 | 17.22 | 17.22 | -1.46% | - |
| Jan 22, 2026 | 17.33 | 17.48 | 17.33 | 17.48 | 17.48 | 1.95% | - |
| Jan 21, 2026 | 17.02 | 17.14 | 16.86 | 17.14 | 17.14 | 0.97% | - |
| Jan 20, 2026 | 17.02 | 17.02 | 16.98 | 16.98 | 16.98 | - | - |
| Jan 19, 2026 | 16.66 | 16.98 | 16.66 | 16.98 | 16.98 | -2.86% | - |
| Jan 16, 2026 | 17.57 | 17.57 | 17.46 | 17.48 | 17.48 | -1.88% | - |
| Jan 15, 2026 | 18.04 | 18.04 | 17.81 | 17.81 | 17.81 | -2.06% | - |
| Jan 14, 2026 | 18.17 | 18.19 | 18.01 | 18.19 | 18.19 | -0.85% | - |
| Jan 13, 2026 | 18.33 | 18.39 | 18.32 | 18.34 | 18.34 | 0.94% | - |
| Jan 12, 2026 | 17.99 | 18.19 | 17.99 | 18.17 | 18.17 | -0.03% | - |
| Jan 9, 2026 | 18.00 | 18.18 | 18.00 | 18.18 | 18.18 | 1.79% | - |
| Jan 8, 2026 | 17.69 | 18.00 | 17.69 | 17.86 | 17.86 | -0.11% | - |
| Jan 7, 2026 | 17.75 | 17.88 | 17.75 | 17.88 | 17.88 | -0.17% | - |
| Jan 6, 2026 | 18.06 | 18.06 | 17.91 | 17.91 | 17.91 | -1.21% | - |
| Jan 5, 2026 | 18.17 | 18.21 | 18.12 | 18.13 | 18.13 | 0.42% | - |
| Jan 2, 2026 | 18.00 | 18.05 | 17.96 | 18.05 | 18.05 | 1.29% | - |
| Dec 30, 2025 | 17.47 | 17.87 | 17.47 | 17.82 | 17.82 | 2.03% | - |
| Dec 29, 2025 | 17.34 | 17.51 | 17.34 | 17.47 | 17.47 | 0.09% | - |
| Dec 23, 2025 | 17.47 | 17.47 | 17.42 | 17.45 | 17.45 | -0.34% | - |
| Dec 22, 2025 | 17.43 | 17.53 | 17.43 | 17.51 | 17.51 | 0.72% | - |
| Dec 19, 2025 | 17.32 | 17.47 | 17.31 | 17.39 | 17.39 | -0.03% | - |
| Dec 18, 2025 | 17.15 | 17.39 | 17.15 | 17.39 | 17.39 | 1.40% | - |
| Dec 17, 2025 | 17.05 | 17.28 | 17.05 | 17.15 | 17.15 | 0.76% | - |
| Dec 16, 2025 | 16.86 | 17.13 | 16.86 | 17.02 | 17.02 | 1.01% | - |
| Dec 15, 2025 | 16.76 | 16.94 | 16.76 | 16.85 | 16.85 | -0.68% | - |