Mediobanca Banca di Credito Finanziario S.p.A. (VIE:MB)
Austria · Delayed Price · Currency is EUR 28.77
+0.45 (1.59%)
At close: Aug 6, 2026
VIE:MB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 28.80 | 28.80 | 28.62 | 28.62 | 28.62 | -0.52% | - |
| Aug 6, 2026 | 28.62 | 28.92 | 28.62 | 28.77 | 28.77 | 1.59% | - |
| Aug 5, 2026 | 28.23 | 28.35 | 28.21 | 28.32 | 28.32 | 0.68% | - |
| Aug 4, 2026 | 28.14 | 28.14 | 28.12 | 28.13 | 28.13 | 1.44% | - |
| Aug 3, 2026 | 27.78 | 27.95 | 27.73 | 27.73 | 27.73 | -1.11% | - |
| Jul 31, 2026 | 27.85 | 28.06 | 27.85 | 28.04 | 28.04 | 1.93% | - |
| Jul 30, 2026 | 27.58 | 27.58 | 27.41 | 27.51 | 27.51 | -0.29% | - |
| Jul 29, 2026 | 27.84 | 27.84 | 27.59 | 27.59 | 27.59 | -0.93% | - |
| Jul 28, 2026 | 28.25 | 28.32 | 27.85 | 27.85 | 27.85 | -1.21% | - |
| Jul 27, 2026 | 28.17 | 28.23 | 28.11 | 28.19 | 28.19 | 1.37% | - |
| Jul 24, 2026 | 27.41 | 27.88 | 27.41 | 27.81 | 27.81 | 1.61% | - |
| Jul 23, 2026 | 27.46 | 27.51 | 27.25 | 27.37 | 27.37 | -1.01% | - |
| Jul 22, 2026 | 27.42 | 27.67 | 27.42 | 27.65 | 27.65 | 1.80% | - |
| Jul 21, 2026 | 27.29 | 27.29 | 27.13 | 27.16 | 27.16 | -1.70% | - |
| Jul 20, 2026 | 27.04 | 27.63 | 27.04 | 27.63 | 27.63 | 2.64% | 389 |
| Jul 17, 2026 | 26.95 | 27.20 | 26.73 | 26.92 | 26.92 | -1.61% | - |
| Jul 16, 2026 | 27.53 | 27.55 | 27.36 | 27.36 | 27.36 | -0.26% | - |
| Jul 15, 2026 | 27.47 | 27.75 | 27.43 | 27.43 | 27.43 | 0.07% | - |
| Jul 14, 2026 | 27.35 | 27.41 | 27.09 | 27.41 | 27.41 | -0.25% | - |
| Jul 13, 2026 | 27.12 | 27.48 | 27.12 | 27.48 | 27.48 | 0.96% | - |
| Jul 10, 2026 | 27.13 | 27.29 | 27.13 | 27.22 | 27.22 | 1.76% | 200 |
| Jul 9, 2026 | 26.56 | 26.75 | 26.56 | 26.75 | 26.75 | 1.83% | - |
| Jul 8, 2026 | 26.46 | 26.47 | 25.90 | 26.27 | 26.27 | -1.65% | 389 |
| Jul 7, 2026 | 26.88 | 26.88 | 26.71 | 26.71 | 26.71 | -0.41% | - |
| Jul 6, 2026 | 26.92 | 26.92 | 26.75 | 26.82 | 26.82 | 0.64% | - |
| Jul 3, 2026 | 26.43 | 26.65 | 26.43 | 26.65 | 26.65 | 1.06% | - |
| Jul 2, 2026 | 26.24 | 26.42 | 26.24 | 26.37 | 26.37 | 1.31% | - |
| Jul 1, 2026 | 25.91 | 26.09 | 25.91 | 26.03 | 26.03 | -0.04% | - |
| Jun 30, 2026 | 25.83 | 26.06 | 25.81 | 26.04 | 26.04 | 1.20% | - |
| Jun 29, 2026 | 25.95 | 25.95 | 25.73 | 25.73 | 25.73 | -0.73% | - |
| Jun 26, 2026 | 26.02 | 26.02 | 25.86 | 25.92 | 25.92 | -1.03% | - |
| Jun 25, 2026 | 26.09 | 26.19 | 26.08 | 26.19 | 26.19 | - | - |
| Jun 24, 2026 | 25.90 | 26.19 | 25.90 | 26.19 | 26.19 | 0.61% | - |
| Jun 23, 2026 | 26.12 | 26.12 | 25.92 | 26.03 | 26.03 | -1.14% | - |
| Jun 22, 2026 | 26.26 | 26.33 | 26.11 | 26.33 | 26.33 | - | - |
| Jun 19, 2026 | 26.33 | 26.47 | 26.33 | 26.33 | 26.33 | -0.27% | - |
| Jun 18, 2026 | 26.27 | 26.40 | 26.12 | 26.40 | 26.40 | 0.61% | - |
| Jun 17, 2026 | 26.40 | 26.40 | 26.20 | 26.24 | 26.24 | -0.27% | - |
| Jun 16, 2026 | 26.04 | 26.31 | 26.04 | 26.31 | 26.31 | 1.70% | - |
| Jun 15, 2026 | 26.45 | 26.45 | 25.87 | 25.87 | 25.87 | 0.58% | - |
| Jun 12, 2026 | 25.55 | 25.77 | 25.55 | 25.72 | 25.72 | 3.92% | - |
| Jun 11, 2026 | 24.93 | 24.93 | 24.75 | 24.75 | 24.75 | -0.12% | - |
| Jun 10, 2026 | 25.08 | 25.08 | 24.78 | 24.78 | 24.78 | -0.88% | - |
| Jun 9, 2026 | 24.59 | 25.21 | 24.59 | 25.00 | 25.00 | 3.69% | - |
| Jun 8, 2026 | 23.69 | 24.11 | 23.69 | 24.11 | 24.11 | 11.16% | - |
| Jun 5, 2026 | 21.61 | 21.75 | 21.56 | 21.69 | 21.69 | 1.45% | - |
| Jun 4, 2026 | 21.61 | 21.61 | 21.15 | 21.38 | 21.38 | -0.56% | - |
| Jun 3, 2026 | 21.74 | 21.74 | 21.50 | 21.50 | 21.50 | -1.96% | - |
| Jun 2, 2026 | 22.02 | 22.02 | 21.80 | 21.93 | 21.93 | 0.69% | - |
| Jun 1, 2026 | 22.11 | 22.11 | 21.77 | 21.78 | 21.78 | -1.98% | - |