Skip to main content
Banca Mediolanum S.p.A. (BIT:BMED)
Italy flag Italy · Delayed Price · Currency is EUR
18.78
+0.17 (0.89%)
Apr 28, 2026, 5:35 PM CET

Banca Mediolanum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.6818.8518.6418.7818.780.89%1,029,384
Apr 27, 202618.3418.6918.2918.6118.611.78%1,255,174
Apr 24, 202618.2018.4318.1118.2918.29-0.16%1,195,198
Apr 23, 202618.5218.5218.3018.3218.32-1.13%982,974
Apr 22, 202618.6718.7618.5018.5318.53-0.80%1,421,036
Apr 21, 202618.8018.8018.5418.6818.68-0.11%1,196,101
Apr 20, 202618.7018.8218.5518.7018.70-4.67%1,778,922
Apr 17, 202618.9319.6218.9219.6118.964.17%2,910,035
Apr 16, 202619.1019.1918.8318.8318.20-1.03%1,707,721
Apr 15, 202618.9219.0718.8919.0218.390.71%1,448,629
Apr 14, 202618.8618.9218.6618.8918.260.61%1,973,064
Apr 13, 202618.2918.7718.2418.7718.151.24%1,696,731
Apr 10, 202618.4718.6218.3618.5417.931.31%1,204,316
Apr 9, 202618.4018.5318.2318.3017.69-1.08%1,685,069
Apr 8, 202618.6018.7518.4318.5017.894.28%2,617,372
Apr 7, 202617.8618.1017.7117.7417.150.06%1,684,764
Apr 2, 202617.6217.8017.4717.7317.14-0.95%1,265,694
Apr 1, 202617.8818.0817.7317.9017.313.59%1,997,078
Mar 31, 202617.2017.4317.1517.2816.710.29%1,950,509
Mar 30, 202616.8017.2316.7617.2316.661.95%1,516,393
Mar 27, 202616.8717.0616.6416.9016.340.18%1,751,521
Mar 26, 202616.8016.9116.6416.8716.31-1.23%1,327,756
Mar 25, 202616.8317.0816.8017.0816.512.46%1,231,617
Mar 24, 202616.6716.7816.4316.6716.12-0.48%1,063,568
Mar 23, 202616.1217.1415.9916.7516.191.89%2,177,743
Mar 20, 202616.8117.0916.4416.4415.90-1.67%1,985,852
Mar 19, 202616.8017.0416.6616.7216.17-2.05%1,400,784
Mar 18, 202617.2617.2616.9817.0716.500.35%1,377,709
Mar 17, 202616.7017.1016.6717.0116.451.80%1,523,030
Mar 16, 202616.8116.9316.5216.7116.16-0.12%985,421
Mar 13, 202616.8417.1616.7316.7316.18-1.18%1,737,107
Mar 12, 202616.9017.0816.6816.9316.37-0.76%2,007,239
Mar 11, 202617.0017.2716.9517.0616.49-0.64%1,415,948
Mar 10, 202617.2017.3917.1017.1716.603.31%1,805,149
Mar 9, 202616.4716.6316.3216.6216.07-2.00%3,008,877
Mar 6, 202617.3817.4716.7316.9616.40-1.74%1,589,757
Mar 5, 202617.6017.7417.2017.2616.69-2.15%1,436,526
Mar 4, 202617.1617.6817.0017.6417.062.26%1,288,675
Mar 3, 202617.7117.7116.9117.2516.68-3.42%2,580,817
Mar 2, 202617.6017.9417.4617.8617.27-2.08%1,680,015
Feb 27, 202618.4418.4918.2218.2417.64-0.76%2,450,199
Feb 26, 202618.3318.4118.1918.3817.770.55%1,568,115
Feb 25, 202617.7818.2817.7818.2817.673.39%1,620,086
Feb 24, 202617.8317.8317.5617.6817.09-0.73%1,375,982
Feb 23, 202617.8318.1117.7817.8117.22-0.67%1,139,427
Feb 20, 202617.8418.0517.7617.9317.341.24%1,287,955
Feb 19, 202618.1618.1717.7117.7117.12-2.48%1,406,397
Feb 18, 202617.8018.1617.7618.1617.562.43%1,706,416
Feb 17, 202617.3017.7317.2417.7317.141.78%2,289,818
Feb 16, 202617.5017.7017.3417.4216.84-0.23%2,028,875
Feb 13, 202617.6817.8217.3817.4616.88-0.85%2,703,886
Feb 12, 202617.8218.2617.5917.6117.03-0.90%3,809,456
Feb 11, 202619.6719.6817.7717.7717.18-9.57%7,637,156
Feb 10, 202619.9019.9019.6419.6519.00-1.06%758,885
Feb 9, 202619.8220.0019.6519.8619.200.46%969,370
Feb 6, 202619.6919.8519.5519.7719.110.41%851,912
Feb 5, 202619.9620.1819.4819.6919.04-1.10%1,203,916
Feb 4, 202620.2420.4219.9119.9119.25-1.53%2,410,095
Feb 3, 202620.4420.6819.9720.2219.55-3,064,200
Feb 2, 202619.6820.4819.5820.2219.552.33%1,735,330
Jan 30, 202619.7719.9519.7119.7619.110.82%1,167,027
Jan 29, 202619.8920.0219.6019.6018.95-1.01%1,115,142
Jan 28, 202619.8419.9119.5819.8019.14-0.20%754,661
Jan 27, 202619.6020.0619.5719.8419.181.85%1,754,680
Jan 26, 202619.5819.5819.4019.4818.83-738,124
Jan 23, 202619.5819.6019.3719.4818.83-0.61%776,565
Jan 22, 202619.3419.8219.3019.6018.952.78%1,035,242
Jan 21, 202619.2719.3318.9019.0718.44-1.40%845,413
Jan 20, 202619.3219.4219.1319.3418.70-0.97%805,508
Jan 19, 202619.3219.5419.2219.5318.88-1.11%893,536
Jan 16, 202619.7019.7519.5219.7519.100.05%855,485
Jan 15, 202619.9920.0019.6919.7419.09-0.90%911,998
Jan 14, 202619.7920.0219.7419.9219.260.91%995,353
Jan 13, 202619.7019.8719.5719.7419.090.51%872,239
Jan 12, 202619.7019.7019.4119.6418.99-0.25%905,956
Jan 9, 202619.9919.9919.5619.6919.04-0.71%785,687
Jan 8, 202619.6819.9319.5919.8319.170.35%753,729
Jan 7, 202619.9219.9219.5719.7619.11-0.40%1,115,278
Jan 6, 202619.9820.2019.8419.8419.18-0.30%1,259,423
Jan 5, 202619.8419.9419.6519.9019.241.12%1,184,365
Jan 2, 202619.4719.7419.4419.6819.031.08%664,937
Dec 30, 202519.3219.6819.3019.4718.820.62%1,407,583
Dec 29, 202519.3919.4319.2719.3518.71-0.10%536,256
Dec 23, 202519.3419.3819.1519.3718.730.16%660,416
Dec 22, 202519.3519.4019.2419.3418.700.16%618,407
Dec 19, 202519.1219.3119.1019.3118.670.68%1,731,540
Dec 18, 202518.9019.2218.8719.1818.541.27%1,313,590
Dec 17, 202519.0019.1018.9318.9418.31-1,232,359
Dec 16, 202518.8719.0218.8318.9418.310.16%969,468
Dec 15, 202518.5718.9418.5118.9118.282.66%1,496,387
Dec 12, 202518.8418.8518.4218.4217.81-1.66%798,277
Dec 11, 202518.6518.7918.6018.7318.110.43%729,940
Dec 10, 202518.6118.6618.3618.6518.03-0.43%891,057
Dec 9, 202518.4818.7818.4218.7318.113.25%1,592,439
Dec 8, 202518.2018.2318.0718.1417.54-0.11%765,439
Dec 5, 202518.4518.5318.0718.1617.56-1.41%802,399
Dec 4, 202518.7018.7018.2418.4217.81-0.22%1,063,897
Dec 3, 202518.7218.8418.4418.4617.85-1.23%1,222,068
Dec 2, 202518.5018.8418.5018.6918.071.41%1,362,923
Dec 1, 202518.4318.4918.2018.4317.82-0.05%1,015,711