Skip to main content
Banca Mediolanum S.p.A. (BIT:BMED)
Italy flag Italy · Delayed Price · Currency is EUR
18.16
-0.26 (-1.41%)
At close: Dec 5, 2025

Banca Mediolanum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202517.1917.2316.9116.9116.36-1.34%1,004,158
Oct 9, 202517.1817.2016.9617.1416.580.35%792,708
Oct 8, 202517.1317.1717.0117.0816.530.41%837,115
Oct 7, 202516.8717.1916.7917.0116.460.41%560,304
Oct 6, 202517.0017.0716.8416.9416.39-0.65%753,256
Oct 3, 202516.9117.2316.9117.0516.500.83%820,136
Oct 2, 202517.0517.0716.8916.9116.36-0.53%849,284
Oct 1, 202517.0117.0416.8117.0016.45-0.29%722,943
Sep 30, 202516.9917.0916.9117.0516.500.59%796,950
Sep 29, 202517.1017.1016.9116.9516.40-0.06%558,391
Sep 26, 202516.7817.0516.7716.9616.411.68%809,762
Sep 25, 202516.7516.7716.5816.6816.14-0.54%885,501
Sep 24, 202516.8816.9516.7116.7716.23-0.53%803,489
Sep 23, 202517.0917.0916.8616.8616.31-0.94%834,282
Sep 22, 202517.0017.0216.8617.0216.470.12%666,480
Sep 19, 202516.9217.0316.8417.0016.451.01%1,458,549
Sep 18, 202516.9216.9416.7216.8316.280.66%936,176
Sep 17, 202517.1817.2216.7016.7216.18-2.11%1,691,797
Sep 16, 202517.4217.4317.0817.0816.53-2.01%1,062,233
Sep 15, 202517.5017.5317.4017.4316.860.52%1,230,470
Sep 12, 202517.3417.3817.1617.3416.780.35%811,096
Sep 11, 202517.1717.3617.0817.2816.721.05%793,466
Sep 10, 202517.1617.3217.1017.1016.54-0.12%1,128,388
Sep 9, 202517.1217.2816.9817.1216.560.23%1,244,444
Sep 8, 202517.0717.1416.9817.0816.530.59%792,649
Sep 5, 202517.3017.3516.8616.9816.43-1.34%785,248
Sep 4, 202516.8717.2716.8217.2116.652.50%952,822
Sep 3, 202516.9016.9216.6616.7916.240.30%884,559
Sep 2, 202517.1717.2316.7016.7416.20-2.84%1,343,510
Sep 1, 202517.3717.3717.1317.2316.67-0.29%599,567
Aug 29, 202517.2417.3417.1717.2816.720.12%822,136
Aug 28, 202517.2217.2817.0517.2616.700.64%948,837
Aug 27, 202517.5217.5817.0217.1516.59-2.28%1,638,889
Aug 26, 202517.4717.5917.3317.5516.98-0.23%2,370,615
Aug 25, 202517.3717.6617.3417.5917.020.46%911,992
Aug 22, 202517.3617.5717.3517.5116.940.75%883,653
Aug 21, 202517.4017.5317.3117.3816.82-0.11%1,108,489
Aug 20, 202517.2017.5017.1617.4016.830.93%1,345,219
Aug 19, 202517.2517.3717.2117.2416.680.70%977,322
Aug 18, 202517.2017.2017.0317.1216.560.18%810,717
Aug 14, 202516.7717.1416.7717.0916.532.27%1,504,009
Aug 13, 202516.8716.9416.7116.7116.17-0.24%913,627
Aug 12, 202516.8216.8816.7216.7516.210.48%1,216,023
Aug 11, 202516.7316.7516.5116.6716.13-0.06%1,014,844
Aug 8, 202516.4916.6816.4116.6816.141.46%1,312,935
Aug 7, 202516.0816.4416.0716.4415.912.75%1,626,526
Aug 6, 202515.8216.0615.7916.0015.481.72%1,452,276
Aug 5, 202515.6615.7715.6215.7315.220.96%1,047,999
Aug 4, 202515.3415.6615.2915.5815.072.91%1,522,555
Aug 1, 202515.5015.5015.0115.1414.65-2.32%1,370,169
Jul 31, 202515.4215.6115.1515.5015.001.17%2,243,945
Jul 30, 202515.1815.3715.1415.3214.820.59%1,185,242
Jul 29, 202515.0515.4315.0515.2314.742.01%2,237,824
Jul 28, 202515.1415.2414.9314.9314.44-0.47%968,402
Jul 25, 202515.1015.1114.9615.0014.51-0.46%922,343
Jul 24, 202515.1115.2115.0315.0714.580.40%1,567,156
Jul 23, 202514.9015.0614.8415.0114.521.69%1,589,690
Jul 22, 202514.8414.8914.6414.7614.28-0.87%956,391
Jul 21, 202514.8014.9214.8014.8914.410.13%713,564
Jul 18, 202514.8814.9214.7614.8714.390.54%1,187,925