Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy
· Delayed Price · Currency is EUR 16.27
-0.30 (-1.84%)
At close: Dec 5, 2025
BIT:MB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.42 | 16.61 | 16.26 | 16.27 | 16.27 | -1.84% | 1,122,640 |
| Dec 4, 2025 | 16.88 | 16.91 | 16.41 | 16.57 | 16.57 | -1.13% | 1,172,054 |
| Dec 3, 2025 | 16.77 | 17.10 | 16.69 | 16.76 | 16.76 | 0.42% | 1,225,500 |
| Dec 2, 2025 | 16.83 | 17.08 | 16.63 | 16.69 | 16.69 | -0.30% | 1,593,451 |
| Dec 1, 2025 | 16.63 | 16.98 | 16.44 | 16.74 | 16.74 | 0.09% | 2,084,863 |
| Nov 28, 2025 | 16.72 | 16.94 | 16.57 | 16.73 | 16.73 | -0.15% | 1,572,278 |
| Nov 27, 2025 | 17.11 | 17.27 | 16.26 | 16.75 | 16.75 | -1.90% | 1,780,535 |
| Nov 26, 2025 | 17.20 | 17.34 | 17.06 | 17.08 | 17.08 | -0.44% | 936,962 |
| Nov 25, 2025 | 16.80 | 17.29 | 16.68 | 17.15 | 17.15 | 2.69% | 1,228,107 |
| Nov 24, 2025 | 17.01 | 17.14 | 16.70 | 16.70 | 16.70 | -4.16% | 1,846,836 |
| Nov 21, 2025 | 17.44 | 17.74 | 17.30 | 17.43 | 16.84 | -1.89% | 1,449,449 |
| Nov 20, 2025 | 17.78 | 17.88 | 17.64 | 17.76 | 17.16 | 1.66% | 1,470,327 |
| Nov 19, 2025 | 17.42 | 17.62 | 17.19 | 17.47 | 16.88 | 0.75% | 838,185 |
| Nov 18, 2025 | 17.16 | 17.37 | 17.04 | 17.34 | 16.75 | -1.45% | 1,318,475 |
| Nov 17, 2025 | 17.84 | 18.03 | 17.59 | 17.60 | 17.00 | -1.15% | 1,308,336 |
| Nov 14, 2025 | 17.86 | 18.01 | 17.63 | 17.80 | 17.20 | 0.56% | 1,441,587 |
| Nov 13, 2025 | 18.08 | 18.17 | 17.70 | 17.70 | 17.10 | -1.64% | 1,922,037 |
| Nov 12, 2025 | 17.60 | 18.08 | 17.49 | 18.00 | 17.39 | 3.01% | 2,639,106 |
| Nov 11, 2025 | 17.22 | 17.59 | 17.08 | 17.47 | 16.88 | 1.48% | 2,213,129 |
| Nov 10, 2025 | 16.80 | 17.32 | 16.70 | 17.22 | 16.63 | 4.36% | 2,852,046 |
| Nov 7, 2025 | 16.51 | 17.02 | 16.45 | 16.50 | 15.94 | 0.89% | 2,265,162 |
| Nov 6, 2025 | 16.70 | 16.74 | 16.32 | 16.35 | 15.80 | -3.45% | 1,998,877 |
| Nov 5, 2025 | 16.35 | 16.94 | 16.35 | 16.94 | 16.36 | 2.39% | 1,410,024 |
| Nov 4, 2025 | 16.52 | 16.64 | 16.32 | 16.54 | 15.98 | -0.90% | 1,113,876 |
| Nov 3, 2025 | 16.64 | 16.88 | 16.56 | 16.69 | 16.12 | 0.94% | 869,457 |
| Oct 31, 2025 | 16.67 | 16.73 | 16.43 | 16.54 | 15.98 | -0.15% | 944,507 |
| Oct 30, 2025 | 16.84 | 16.84 | 16.45 | 16.56 | 16.00 | -0.81% | 969,766 |
| Oct 29, 2025 | 16.76 | 16.94 | 16.67 | 16.70 | 16.13 | 0.15% | 1,674,238 |
| Oct 28, 2025 | 16.45 | 16.74 | 16.36 | 16.67 | 16.11 | 0.88% | 1,603,143 |
| Oct 27, 2025 | 16.31 | 16.54 | 16.17 | 16.53 | 15.97 | 1.79% | 1,382,433 |
| Oct 24, 2025 | 16.22 | 16.27 | 15.99 | 16.24 | 15.69 | 0.46% | 1,118,510 |
| Oct 23, 2025 | 16.23 | 16.25 | 15.98 | 16.16 | 15.61 | -0.43% | 1,195,841 |
| Oct 22, 2025 | 16.19 | 16.26 | 16.03 | 16.23 | 15.68 | 0.06% | 774,825 |
| Oct 21, 2025 | 16.30 | 16.45 | 16.19 | 16.22 | 15.67 | 0.06% | 1,408,254 |
| Oct 20, 2025 | 16.13 | 16.24 | 16.06 | 16.21 | 15.66 | 1.57% | 1,104,170 |
| Oct 17, 2025 | 15.89 | 16.02 | 15.78 | 15.96 | 15.42 | -1.97% | 1,598,953 |
| Oct 16, 2025 | 15.98 | 16.30 | 15.97 | 16.28 | 15.73 | 2.07% | 1,504,892 |
| Oct 15, 2025 | 16.40 | 16.47 | 15.95 | 15.95 | 15.41 | -2.68% | 1,925,468 |
| Oct 14, 2025 | 16.25 | 16.39 | 15.92 | 16.39 | 15.84 | -0.06% | 1,853,609 |
| Oct 13, 2025 | 16.46 | 16.49 | 16.15 | 16.40 | 15.84 | 0.24% | 1,773,587 |
| Oct 10, 2025 | 16.60 | 16.79 | 16.33 | 16.36 | 15.81 | -2.15% | 2,150,559 |
| Oct 9, 2025 | 16.94 | 16.94 | 16.59 | 16.72 | 16.15 | -1.09% | 1,930,372 |
| Oct 8, 2025 | 16.77 | 16.92 | 16.49 | 16.91 | 16.33 | 1.17% | 2,862,630 |
| Oct 7, 2025 | 16.71 | 16.77 | 16.50 | 16.71 | 16.14 | -0.62% | 1,853,921 |
| Oct 6, 2025 | 16.44 | 16.95 | 16.26 | 16.82 | 16.25 | 2.16% | 3,561,179 |
| Oct 3, 2025 | 16.65 | 16.78 | 16.22 | 16.46 | 15.90 | -0.66% | 4,894,168 |
| Oct 2, 2025 | 17.55 | 17.57 | 16.40 | 16.57 | 16.01 | -5.34% | 4,218,485 |
| Oct 1, 2025 | 17.20 | 17.65 | 17.07 | 17.51 | 16.91 | 1.57% | 3,914,624 |
| Sep 30, 2025 | 18.45 | 18.57 | 17.24 | 17.24 | 16.65 | -6.86% | 39,381,800 |
| Sep 29, 2025 | 18.95 | 19.04 | 18.42 | 18.51 | 17.88 | -2.58% | 2,496,491 |
| Sep 26, 2025 | 19.02 | 19.27 | 18.92 | 19.00 | 18.35 | 0.24% | 2,733,204 |
| Sep 25, 2025 | 19.10 | 19.39 | 18.95 | 18.95 | 18.31 | -1.56% | 3,815,004 |
| Sep 24, 2025 | 19.49 | 19.51 | 19.07 | 19.25 | 18.60 | -1.74% | 3,214,217 |
| Sep 23, 2025 | 20.55 | 20.70 | 19.59 | 19.59 | 18.93 | -5.91% | 5,702,861 |
| Sep 22, 2025 | 20.73 | 20.98 | 20.55 | 20.82 | 20.12 | -0.38% | 6,144,489 |
| Sep 19, 2025 | 21.22 | 21.25 | 20.86 | 20.90 | 20.19 | -1.79% | 8,574,452 |
| Sep 18, 2025 | 21.38 | 21.85 | 21.18 | 21.28 | 20.56 | 0.09% | 6,135,674 |
| Sep 17, 2025 | 21.50 | 21.70 | 20.90 | 21.26 | 20.54 | -1.12% | 6,355,015 |
| Sep 16, 2025 | 21.75 | 21.95 | 21.44 | 21.50 | 20.77 | -2.32% | 16,536,190 |
| Sep 15, 2025 | 22.20 | 22.34 | 21.89 | 22.01 | 21.26 | 0.05% | 8,193,851 |
| Sep 12, 2025 | 21.41 | 22.10 | 21.25 | 22.00 | 21.26 | 3.38% | 13,196,030 |
| Sep 11, 2025 | 20.93 | 21.62 | 20.70 | 21.28 | 20.56 | 2.06% | 10,500,270 |
| Sep 10, 2025 | 20.63 | 21.15 | 20.60 | 20.85 | 20.14 | 1.07% | 8,469,590 |
| Sep 9, 2025 | 19.72 | 20.70 | 19.71 | 20.63 | 19.93 | 5.90% | 14,359,140 |
| Sep 8, 2025 | 19.39 | 19.58 | 19.26 | 19.48 | 18.82 | 0.49% | 6,154,448 |
| Sep 5, 2025 | 19.20 | 19.52 | 19.00 | 19.39 | 18.73 | 0.23% | 9,524,750 |
| Sep 4, 2025 | 19.74 | 19.85 | 19.01 | 19.34 | 18.69 | -1.88% | 15,509,110 |
| Sep 3, 2025 | 20.25 | 20.40 | 19.71 | 19.71 | 19.04 | -1.99% | 12,407,100 |
| Sep 2, 2025 | 20.66 | 20.80 | 20.09 | 20.11 | 19.43 | -2.85% | 11,033,480 |
| Sep 1, 2025 | 20.86 | 20.94 | 20.55 | 20.70 | 20.00 | - | 3,704,829 |
| Aug 29, 2025 | 20.67 | 20.75 | 20.50 | 20.70 | 20.00 | -0.43% | 3,661,037 |
| Aug 28, 2025 | 20.73 | 20.96 | 20.60 | 20.79 | 20.09 | 0.34% | 3,790,333 |
| Aug 27, 2025 | 21.05 | 21.08 | 20.41 | 20.72 | 20.02 | -1.47% | 5,159,129 |
| Aug 26, 2025 | 21.33 | 21.33 | 20.98 | 21.03 | 20.32 | -2.41% | 8,046,762 |
| Aug 25, 2025 | 21.47 | 21.97 | 21.46 | 21.55 | 20.82 | 0.19% | 4,254,706 |
| Aug 22, 2025 | 20.98 | 21.60 | 20.91 | 21.51 | 20.78 | 2.53% | 3,551,957 |
| Aug 21, 2025 | 21.21 | 21.44 | 20.89 | 20.98 | 20.27 | -1.41% | 6,250,869 |
| Aug 20, 2025 | 21.36 | 21.48 | 21.27 | 21.28 | 20.56 | -0.88% | 1,550,057 |
| Aug 19, 2025 | 21.30 | 21.64 | 21.26 | 21.47 | 20.74 | 1.51% | 2,723,439 |
| Aug 18, 2025 | 21.53 | 21.56 | 21.03 | 21.15 | 20.43 | -0.56% | 2,030,172 |
| Aug 14, 2025 | 21.25 | 21.44 | 21.19 | 21.27 | 20.55 | 0.42% | 3,066,116 |
| Aug 13, 2025 | 21.01 | 21.25 | 21.00 | 21.18 | 20.46 | 0.76% | 2,360,056 |
| Aug 12, 2025 | 21.09 | 21.14 | 20.84 | 21.02 | 20.31 | -0.10% | 1,996,198 |
| Aug 11, 2025 | 21.12 | 21.19 | 20.93 | 21.04 | 20.33 | -0.24% | 2,311,074 |
| Aug 8, 2025 | 20.93 | 21.19 | 20.89 | 21.09 | 20.38 | 0.76% | 2,834,754 |
| Aug 7, 2025 | 20.69 | 20.97 | 20.50 | 20.93 | 20.22 | 1.36% | 3,657,513 |
| Aug 6, 2025 | 20.00 | 20.74 | 19.92 | 20.65 | 19.95 | 4.03% | 5,769,871 |
| Aug 5, 2025 | 19.94 | 20.05 | 19.71 | 19.85 | 19.18 | 0.76% | 4,562,002 |
| Aug 4, 2025 | 19.05 | 19.70 | 18.96 | 19.70 | 19.03 | 4.62% | 4,586,521 |
| Aug 1, 2025 | 19.15 | 19.30 | 18.70 | 18.83 | 18.19 | -2.64% | 3,778,105 |
| Jul 31, 2025 | 19.10 | 19.48 | 19.10 | 19.34 | 18.69 | -0.31% | 4,661,200 |
| Jul 30, 2025 | 19.00 | 19.42 | 18.96 | 19.40 | 18.74 | 1.78% | 5,010,473 |
| Jul 29, 2025 | 18.89 | 19.09 | 18.87 | 19.06 | 18.41 | 1.82% | 5,343,710 |
| Jul 28, 2025 | 18.98 | 19.04 | 18.62 | 18.72 | 18.09 | -0.48% | 3,670,854 |
| Jul 25, 2025 | 18.71 | 18.82 | 18.56 | 18.81 | 18.17 | 0.40% | 1,629,066 |
| Jul 24, 2025 | 19.00 | 19.01 | 18.49 | 18.74 | 18.10 | -0.61% | 2,283,718 |
| Jul 23, 2025 | 18.70 | 19.12 | 18.66 | 18.85 | 18.21 | 1.67% | 5,412,297 |
| Jul 22, 2025 | 18.54 | 18.68 | 18.44 | 18.54 | 17.91 | -0.51% | 2,668,188 |
| Jul 21, 2025 | 18.32 | 18.64 | 18.29 | 18.64 | 18.00 | 1.17% | 3,413,872 |
| Jul 18, 2025 | 18.30 | 18.46 | 18.27 | 18.42 | 17.80 | 1.15% | 2,467,781 |