Skip to main content
Banca Mediolanum S.p.A. (BIT:BMED)
Italy flag Italy · Delayed Price · Currency is EUR
17.03
-0.23 (-1.33%)
Mar 6, 2026, 2:22 PM CET

Banca Mediolanum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.3817.4717.1017.23--0.17%279,018
Mar 5, 202617.6017.7417.2017.2617.26-2.15%1,436,526
Mar 4, 202617.1617.6817.0017.6417.642.26%1,288,675
Mar 3, 202617.7117.7116.9117.2517.25-3.42%2,580,817
Mar 2, 202617.6017.9417.4617.8617.86-2.08%1,680,015
Feb 27, 202618.4418.4918.2218.2418.24-0.76%2,450,199
Feb 26, 202618.3318.4118.1918.3818.380.55%1,568,115
Feb 25, 202617.7818.2817.7818.2818.283.39%1,620,086
Feb 24, 202617.8317.8317.5617.6817.68-0.73%1,375,982
Feb 23, 202617.8318.1117.7817.8117.81-0.67%1,139,427
Feb 20, 202617.8418.0517.7617.9317.931.24%1,287,955
Feb 19, 202618.1618.1717.7117.7117.71-2.48%1,406,397
Feb 18, 202617.8018.1617.7618.1618.162.43%1,706,416
Feb 17, 202617.3017.7317.2417.7317.731.78%2,289,818
Feb 16, 202617.5017.7017.3417.4217.42-0.23%2,028,875
Feb 13, 202617.6817.8217.3817.4617.46-0.85%2,703,886
Feb 12, 202617.8218.2617.5917.6117.61-0.90%3,809,456
Feb 11, 202619.6719.6817.7717.7717.77-9.57%7,637,156
Feb 10, 202619.9019.9019.6419.6519.65-1.06%758,885
Feb 9, 202619.8220.0019.6519.8619.860.46%969,370
Feb 6, 202619.6919.8519.5519.7719.770.41%851,912
Feb 5, 202619.9620.1819.4819.6919.69-1.10%1,203,916
Feb 4, 202620.2420.4219.9119.9119.91-1.53%2,410,095
Feb 3, 202620.4420.6819.9720.2220.22-3,064,200
Feb 2, 202619.6820.4819.5820.2220.222.33%1,735,330
Jan 30, 202619.7719.9519.7119.7619.760.82%1,167,027
Jan 29, 202619.8920.0219.6019.6019.60-1.01%1,115,142
Jan 28, 202619.8419.9119.5819.8019.80-0.20%754,661
Jan 27, 202619.6020.0619.5719.8419.841.85%1,754,680
Jan 26, 202619.5819.5819.4019.4819.48-738,124
Jan 23, 202619.5819.6019.3719.4819.48-0.61%776,565
Jan 22, 202619.3419.8219.3019.6019.602.78%1,035,242
Jan 21, 202619.2719.3318.9019.0719.07-1.40%845,413
Jan 20, 202619.3219.4219.1319.3419.34-0.97%805,508
Jan 19, 202619.3219.5419.2219.5319.53-1.11%893,536
Jan 16, 202619.7019.7519.5219.7519.750.05%855,485
Jan 15, 202619.9920.0019.6919.7419.74-0.90%911,998
Jan 14, 202619.7920.0219.7419.9219.920.91%995,353
Jan 13, 202619.7019.8719.5719.7419.740.51%872,239
Jan 12, 202619.7019.7019.4119.6419.64-0.25%905,956
Jan 9, 202619.9919.9919.5619.6919.69-0.71%785,687
Jan 8, 202619.6819.9319.5919.8319.830.35%753,729
Jan 7, 202619.9219.9219.5719.7619.76-0.40%1,115,278
Jan 6, 202619.9820.2019.8419.8419.84-0.30%1,259,423
Jan 5, 202619.8419.9419.6519.9019.901.12%1,184,365
Jan 2, 202619.4719.7419.4419.6819.681.08%664,937
Dec 30, 202519.3219.6819.3019.4719.470.62%1,407,583
Dec 29, 202519.3919.4319.2719.3519.35-0.10%536,256
Dec 23, 202519.3419.3819.1519.3719.370.16%660,416
Dec 22, 202519.3519.4019.2419.3419.340.16%618,407
Dec 19, 202519.1219.3119.1019.3119.310.68%1,731,540
Dec 18, 202518.9019.2218.8719.1819.181.27%1,313,590
Dec 17, 202519.0019.1018.9318.9418.94-1,232,359
Dec 16, 202518.8719.0218.8318.9418.940.16%969,468
Dec 15, 202518.5718.9418.5118.9118.912.66%1,496,387
Dec 12, 202518.8418.8518.4218.4218.42-1.66%798,277
Dec 11, 202518.6518.7918.6018.7318.730.43%729,940
Dec 10, 202518.6118.6618.3618.6518.65-0.43%891,057
Dec 9, 202518.4818.7818.4218.7318.733.25%1,592,439
Dec 8, 202518.2018.2318.0718.1418.14-0.11%765,439
Dec 5, 202518.4518.5318.0718.1618.16-1.41%802,399
Dec 4, 202518.7018.7018.2418.4218.42-0.22%1,063,897
Dec 3, 202518.7218.8418.4418.4618.46-1.23%1,222,068
Dec 2, 202518.5018.8418.5018.6918.691.41%1,362,923
Dec 1, 202518.4318.4918.2018.4318.43-0.05%1,015,711
Nov 28, 202518.4618.4618.3418.4418.44-0.05%661,072
Nov 27, 202518.3918.5018.3118.4518.450.44%514,037
Nov 26, 202518.1818.3918.0818.3718.371.60%719,947
Nov 25, 202518.1118.2417.8618.0818.08-0.17%1,059,717
Nov 24, 202518.1518.2317.8718.1118.11-1.95%1,961,812
Nov 21, 202518.4018.5818.2518.4717.87-0.86%1,029,750
Nov 20, 202518.8618.8618.5918.6318.020.27%842,358
Nov 19, 202518.4518.7518.1818.5817.980.81%924,262
Nov 18, 202518.7018.7318.3118.4317.83-1.92%1,274,860
Nov 17, 202518.9619.0818.7518.7918.18-0.48%1,080,617
Nov 14, 202518.9918.9918.6118.8818.27-1.31%1,666,905
Nov 13, 202519.3019.3319.0719.1318.51-0.57%1,417,673
Nov 12, 202519.0019.2418.9719.2418.611.64%1,454,402
Nov 11, 202518.7319.0918.6418.9318.321.56%1,271,017
Nov 10, 202518.4418.7018.3118.6418.033.38%1,965,537
Nov 7, 202517.9418.1617.7518.0317.441.01%1,465,148
Nov 6, 202517.4718.1717.1917.8517.272.29%3,101,806
Nov 5, 202517.5417.6117.3517.4516.88-1.36%1,931,279
Nov 4, 202517.4317.7117.1017.6917.120.40%1,630,148
Nov 3, 202517.4017.6917.3517.6217.051.21%1,190,193
Oct 31, 202517.3717.5217.2617.4116.840.23%1,121,260
Oct 30, 202517.3517.4117.1717.3716.810.58%904,722
Oct 29, 202517.1917.3417.0617.2716.710.70%997,146
Oct 28, 202517.0517.2016.9417.1516.590.88%938,353
Oct 27, 202517.0217.0616.9217.0016.450.77%772,236
Oct 24, 202516.7916.8716.6316.8716.320.84%645,928
Oct 23, 202516.7016.8216.6716.7316.190.12%535,974
Oct 22, 202516.7016.8116.5916.7116.170.54%647,926
Oct 21, 202516.7116.8416.5816.6216.08-0.24%861,261
Oct 20, 202516.5616.8216.5316.6616.121.28%801,909
Oct 17, 202516.5016.5916.0616.4515.92-2.43%2,068,568
Oct 16, 202517.0917.1316.7716.8616.31-0.88%822,568
Oct 15, 202517.2017.3317.0117.0116.46-0.70%871,195
Oct 14, 202516.9117.1416.7217.1316.570.53%959,993
Oct 13, 202517.0517.2016.9917.0416.490.77%579,078