Skip to main content
Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy flag Italy · Delayed Price · Currency is EUR
17.10
-0.98 (-5.42%)
Mar 3, 2026, 5:36 PM CET

BIT:MB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202617.6817.6817.0417.05--5.72%1,403,995
Mar 2, 202617.9018.1417.4818.0818.08-2.11%2,522,511
Feb 27, 202619.5219.9118.4218.4718.47-6.24%3,555,093
Feb 26, 202619.5519.8919.4419.7019.700.25%2,189,585
Feb 25, 202618.8819.6518.8719.6519.654.58%1,833,354
Feb 24, 202619.1019.1018.6518.7918.79-1.75%1,398,627
Feb 23, 202619.4819.6619.1319.1319.13-1.82%1,747,676
Feb 20, 202619.0819.7019.0419.4819.483.04%2,374,601
Feb 19, 202619.2519.7518.9118.9118.91-1.43%2,400,865
Feb 18, 202619.3019.7919.1119.1819.185.70%5,447,106
Feb 17, 202617.7318.3817.6718.1518.152.34%1,312,140
Feb 16, 202617.6918.1517.6517.7317.730.23%807,476
Feb 13, 202617.9718.3217.6717.6917.69-1.75%1,321,972
Feb 12, 202618.4018.8818.0118.0118.01-1.64%1,374,276
Feb 11, 202618.8018.9218.2618.3118.31-3.40%2,314,476
Feb 10, 202619.1819.7018.9518.9518.95-0.39%5,040,755
Feb 9, 202618.9619.1718.6919.0319.030.37%1,697,813
Feb 6, 202618.4819.1318.2518.9618.962.18%2,261,397
Feb 5, 202619.2019.2018.3118.5518.55-2.08%2,173,397
Feb 4, 202618.4519.3618.4118.9518.955.84%6,101,595
Feb 3, 202618.0518.2117.7617.9017.90-0.36%1,086,031
Feb 2, 202617.5018.0017.4717.9717.971.90%1,022,490
Jan 30, 202617.2617.8017.1817.6317.632.83%2,027,499
Jan 29, 202616.9617.6816.8917.1517.151.72%1,564,562
Jan 28, 202617.0517.2016.8516.8616.86-0.79%898,517
Jan 27, 202617.1617.1616.6616.9916.99-0.93%1,691,690
Jan 26, 202617.0317.1616.9617.1517.151.27%631,475
Jan 23, 202617.4517.4716.9416.9416.94-3.20%786,467
Jan 22, 202617.3017.5517.2417.5017.502.28%1,310,556
Jan 21, 202617.0417.2116.8517.1117.110.35%1,054,003
Jan 20, 202616.9817.3116.8817.0517.05-0.23%1,346,274
Jan 19, 202616.7517.0916.5717.0917.09-0.50%2,505,914
Jan 16, 202617.7817.7917.1717.1717.17-3.49%3,155,120
Jan 15, 202618.0018.0917.7817.7917.79-1.41%1,075,576
Jan 14, 202618.0818.2017.9618.0518.05-0.14%846,815
Jan 13, 202618.2518.4218.0718.0718.07-0.50%1,486,427
Jan 12, 202618.1518.3717.8618.1618.160.25%1,266,264
Jan 9, 202618.0618.2417.9618.1218.120.67%1,206,232
Jan 8, 202617.5918.0817.5818.0018.001.78%1,511,647
Jan 7, 202617.8817.9417.6617.6817.68-0.42%901,423
Jan 6, 202618.0418.1217.7617.7617.76-1.25%853,520
Jan 5, 202618.0818.2517.9417.9817.980.14%1,452,451
Jan 2, 202617.7918.2717.7917.9617.960.96%1,773,270
Dec 30, 202517.3618.0717.3617.7917.792.12%2,232,063
Dec 29, 202517.4017.6117.3017.4217.420.11%608,007
Dec 23, 202517.4217.5317.3717.4017.40-0.14%584,134
Dec 22, 202517.4617.5517.3417.4217.42-0.23%884,652
Dec 19, 202517.3217.4817.2617.4617.460.72%2,571,984
Dec 18, 202517.1217.5117.0717.3417.341.05%1,526,013
Dec 17, 202517.1617.3516.9917.1617.160.70%1,016,004
Dec 16, 202516.9017.2516.7817.0417.041.10%1,068,197
Dec 15, 202516.7616.9716.7016.8516.851.11%1,300,063
Dec 12, 202516.8216.9816.6316.6716.67-0.39%933,241
Dec 11, 202516.5616.7616.4916.7316.731.12%792,628
Dec 10, 202516.5916.6816.4216.5516.550.03%706,330
Dec 9, 202516.6016.8016.4816.5416.54-1,044,021
Dec 8, 202516.3016.7116.2316.5416.541.69%1,253,803
Dec 5, 202516.4216.6116.2616.2716.27-1.84%1,122,640
Dec 4, 202516.8816.9116.4116.5716.57-1.13%1,172,054
Dec 3, 202516.7717.1016.6916.7616.760.42%1,225,500
Dec 2, 202516.8317.0816.6316.6916.69-0.30%1,593,451
Dec 1, 202516.6316.9816.4416.7416.740.09%2,084,863
Nov 28, 202516.7216.9416.5716.7316.73-0.15%1,572,278
Nov 27, 202517.1117.2716.2616.7516.75-1.90%1,780,535
Nov 26, 202517.2017.3417.0617.0817.08-0.44%936,962
Nov 25, 202516.8017.2916.6817.1517.152.69%1,228,107
Nov 24, 202517.0117.1416.7016.7016.70-4.16%1,846,836
Nov 21, 202517.4417.7417.3017.4316.84-1.89%1,449,449
Nov 20, 202517.7817.8817.6417.7617.161.66%1,470,327
Nov 19, 202517.4217.6217.1917.4716.880.75%838,185
Nov 18, 202517.1617.3717.0417.3416.75-1.45%1,318,475
Nov 17, 202517.8418.0317.5917.6017.00-1.15%1,308,336
Nov 14, 202517.8618.0117.6317.8017.200.56%1,441,587
Nov 13, 202518.0818.1717.7017.7017.10-1.64%1,922,037
Nov 12, 202517.6018.0817.4918.0017.393.01%2,639,106
Nov 11, 202517.2217.5917.0817.4716.881.48%2,213,129
Nov 10, 202516.8017.3216.7017.2216.634.36%2,852,046
Nov 7, 202516.5117.0216.4516.5015.940.89%2,265,162
Nov 6, 202516.7016.7416.3216.3515.80-3.45%1,998,877
Nov 5, 202516.3516.9416.3516.9416.362.39%1,410,024
Nov 4, 202516.5216.6416.3216.5415.98-0.90%1,113,876
Nov 3, 202516.6416.8816.5616.6916.120.94%869,457
Oct 31, 202516.6716.7316.4316.5415.98-0.15%944,507
Oct 30, 202516.8416.8416.4516.5616.00-0.81%969,766
Oct 29, 202516.7616.9416.6716.7016.130.15%1,674,238
Oct 28, 202516.4516.7416.3616.6716.110.88%1,603,143
Oct 27, 202516.3116.5416.1716.5315.971.79%1,382,433
Oct 24, 202516.2216.2715.9916.2415.690.46%1,118,510
Oct 23, 202516.2316.2515.9816.1615.61-0.43%1,195,841
Oct 22, 202516.1916.2616.0316.2315.680.06%774,825
Oct 21, 202516.3016.4516.1916.2215.670.06%1,408,254
Oct 20, 202516.1316.2416.0616.2115.661.57%1,104,170
Oct 17, 202515.8916.0215.7815.9615.42-1.97%1,598,953
Oct 16, 202515.9816.3015.9716.2815.732.07%1,504,892
Oct 15, 202516.4016.4715.9515.9515.41-2.68%1,925,468
Oct 14, 202516.2516.3915.9216.3915.84-0.06%1,853,609
Oct 13, 202516.4616.4916.1516.4015.840.24%1,773,587
Oct 10, 202516.6016.7916.3316.3615.81-2.15%2,150,559
Oct 9, 202516.9416.9416.5916.7216.15-1.09%1,930,372
Oct 8, 202516.7716.9216.4916.9116.331.17%2,862,630