Skip to main content
Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy flag Italy · Delayed Price · Currency is EUR
19.89
+0.20 (0.99%)
Apr 28, 2026, 5:36 PM CET

BIT:MB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202619.6019.8319.4819.6919.690.18%760,399
Apr 24, 202619.6519.8219.5119.6619.66-1.13%717,955
Apr 23, 202619.6520.0519.6519.8819.880.84%1,644,974
Apr 22, 202619.9820.0619.4719.7219.72-0.95%821,191
Apr 21, 202620.0620.3819.8919.9119.91-0.20%1,430,110
Apr 20, 202619.8320.2719.7719.9519.95-3.51%1,558,951
Apr 17, 202619.7720.7919.7220.6720.045.19%3,756,492
Apr 16, 202619.4820.2319.4119.6519.052.37%4,030,746
Apr 15, 202618.4019.4318.3319.2018.614.80%5,416,744
Apr 14, 202618.1818.3918.0918.3217.761.86%1,643,499
Apr 13, 202617.8017.9917.6717.9817.43-0.53%1,280,592
Apr 10, 202617.7418.2017.6518.0817.522.29%2,778,033
Apr 9, 202617.5017.7517.5017.6717.130.26%1,412,316
Apr 8, 202617.2617.8317.2117.6317.096.79%3,152,155
Apr 7, 202616.6716.8216.4216.5116.00-0.18%1,162,671
Apr 2, 202616.6016.7516.3316.5416.03-2.51%1,045,485
Apr 1, 202617.0917.2916.8916.9616.442.35%1,597,454
Mar 31, 202616.5016.6216.3916.5716.060.61%825,678
Mar 30, 202616.5816.7216.3016.4715.97-1.26%1,034,986
Mar 27, 202616.7217.0516.6416.6816.170.03%1,561,956
Mar 26, 202616.6516.8816.5616.6816.17-0.98%1,200,361
Mar 25, 202616.4517.0016.4416.8416.333.03%2,082,963
Mar 24, 202616.0516.3715.9216.3515.851.84%1,483,461
Mar 23, 202615.3016.4915.1916.0515.562.72%2,809,295
Mar 20, 202615.6416.1215.4915.6315.151.07%6,662,249
Mar 19, 202615.7015.8815.3315.4614.99-4.03%3,008,273
Mar 18, 202616.3116.5616.0516.1115.620.78%1,998,544
Mar 17, 202615.5016.1715.4915.9915.502.21%1,928,560
Mar 16, 202615.7715.9215.6315.6415.16-0.82%1,395,757
Mar 13, 202615.6316.0415.4515.7715.29-0.60%2,184,089
Mar 12, 202616.3016.3915.6115.8715.38-3.88%2,202,887
Mar 11, 202616.3016.8816.0316.5116.002.13%9,916,258
Mar 10, 202615.8816.2915.8716.1615.675.04%2,512,766
Mar 9, 202615.2015.6014.9815.3914.92-2.13%1,395,730
Mar 6, 202616.1616.2515.2815.7215.24-2.15%3,263,652
Mar 5, 202616.8316.8616.0716.0715.58-4.55%2,147,178
Mar 4, 202616.7616.9716.1816.8316.32-1.58%3,089,878
Mar 3, 202617.6817.6816.9417.1016.58-5.42%3,909,369
Mar 2, 202617.9018.1417.4818.0817.53-2.11%2,522,511
Feb 27, 202619.5219.9118.4218.4717.91-6.24%3,555,093
Feb 26, 202619.5519.8919.4419.7019.100.25%2,189,585
Feb 25, 202618.8819.6518.8719.6519.054.58%1,833,354
Feb 24, 202619.1019.1018.6518.7918.22-1.75%1,398,627
Feb 23, 202619.4819.6619.1319.1318.54-1.82%1,747,676
Feb 20, 202619.0819.7019.0419.4818.893.04%2,374,601
Feb 19, 202619.2519.7518.9118.9118.33-1.43%2,400,865
Feb 18, 202619.3019.7919.1119.1818.605.70%5,447,106
Feb 17, 202617.7318.3817.6718.1517.592.34%1,312,140
Feb 16, 202617.6918.1517.6517.7317.190.23%807,476
Feb 13, 202617.9718.3217.6717.6917.15-1.75%1,321,972
Feb 12, 202618.4018.8818.0118.0117.46-1.64%1,374,276
Feb 11, 202618.8018.9218.2618.3117.75-3.40%2,314,476
Feb 10, 202619.1819.7018.9518.9518.37-0.39%5,040,755
Feb 9, 202618.9619.1718.6919.0318.450.37%1,697,813
Feb 6, 202618.4819.1318.2518.9618.382.18%2,261,397
Feb 5, 202619.2019.2018.3118.5517.98-2.08%2,173,397
Feb 4, 202618.4519.3618.4118.9518.375.84%6,101,595
Feb 3, 202618.0518.2117.7617.9017.35-0.36%1,086,031
Feb 2, 202617.5018.0017.4717.9717.421.90%1,022,490
Jan 30, 202617.2617.8017.1817.6317.092.83%2,027,499
Jan 29, 202616.9617.6816.8917.1516.621.72%1,564,562
Jan 28, 202617.0517.2016.8516.8616.34-0.79%898,517
Jan 27, 202617.1617.1616.6616.9916.47-0.93%1,691,690
Jan 26, 202617.0317.1616.9617.1516.631.27%631,475
Jan 23, 202617.4517.4716.9416.9416.42-3.20%786,467
Jan 22, 202617.3017.5517.2417.5016.962.28%1,310,556
Jan 21, 202617.0417.2116.8517.1116.580.35%1,054,003
Jan 20, 202616.9817.3116.8817.0516.53-0.23%1,346,274
Jan 19, 202616.7517.0916.5717.0916.56-0.50%2,505,914
Jan 16, 202617.7817.7917.1717.1716.65-3.49%3,155,120
Jan 15, 202618.0018.0917.7817.7917.25-1.41%1,075,576
Jan 14, 202618.0818.2017.9618.0517.50-0.14%846,815
Jan 13, 202618.2518.4218.0718.0717.52-0.50%1,486,427
Jan 12, 202618.1518.3717.8618.1617.610.25%1,266,264
Jan 9, 202618.0618.2417.9618.1217.560.67%1,206,232
Jan 8, 202617.5918.0817.5818.0017.451.78%1,511,647
Jan 7, 202617.8817.9417.6617.6817.14-0.42%901,423
Jan 6, 202618.0418.1217.7617.7617.21-1.25%853,520
Jan 5, 202618.0818.2517.9417.9817.430.14%1,452,451
Jan 2, 202617.7918.2717.7917.9617.410.96%1,773,270
Dec 30, 202517.3618.0717.3617.7917.242.12%2,232,063
Dec 29, 202517.4017.6117.3017.4216.880.11%608,007
Dec 23, 202517.4217.5317.3717.4016.86-0.14%584,134
Dec 22, 202517.4617.5517.3417.4216.89-0.23%884,652
Dec 19, 202517.3217.4817.2617.4616.930.72%2,571,984
Dec 18, 202517.1217.5117.0717.3416.811.05%1,526,013
Dec 17, 202517.1617.3516.9917.1616.630.70%1,016,004
Dec 16, 202516.9017.2516.7817.0416.521.10%1,068,197
Dec 15, 202516.7616.9716.7016.8516.341.11%1,300,063
Dec 12, 202516.8216.9816.6316.6716.16-0.39%933,241
Dec 11, 202516.5616.7616.4916.7316.221.12%792,628
Dec 10, 202516.5916.6816.4216.5516.040.03%706,330
Dec 9, 202516.6016.8016.4816.5416.04-1,044,021
Dec 8, 202516.3016.7116.2316.5416.041.69%1,253,803
Dec 5, 202516.4216.6116.2616.2715.77-1.84%1,122,640
Dec 4, 202516.8816.9116.4116.5716.06-1.13%1,172,054
Dec 3, 202516.7717.1016.6916.7616.250.42%1,225,500
Dec 2, 202516.8317.0816.6316.6916.18-0.30%1,593,451
Dec 1, 202516.6316.9816.4416.7416.230.09%2,084,863
Nov 28, 202516.7216.9416.5716.7316.22-0.15%1,572,278