Skip to main content
Arnoldo Mondadori Editore S.p.A. (BIT:MN)
Italy flag Italy · Delayed Price · Currency is EUR
2.010
+0.005 (0.25%)
Mar 5, 2026, 5:35 PM CET

Arnoldo Mondadori Editore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.022.021.992.012.01-304,606
Mar 4, 20261.972.011.972.012.011.41%296,134
Mar 3, 20262.032.031.971.981.98-2.12%735,796
Mar 2, 20262.032.062.032.032.03-1.70%259,368
Feb 27, 20262.072.082.062.062.06-601,033
Feb 26, 20262.032.062.022.062.062.23%528,941
Feb 25, 20262.032.052.022.022.02-0.49%255,999
Feb 24, 20262.022.042.022.032.030.25%290,484
Feb 23, 20262.022.042.012.022.020.75%322,930
Feb 20, 20262.002.022.002.012.010.25%235,145
Feb 19, 20262.012.032.002.002.00-0.74%420,930
Feb 18, 20262.002.032.002.022.020.75%377,323
Feb 17, 20262.002.042.002.002.00-0.25%528,778
Feb 16, 20262.052.061.982.012.01-2.20%918,299
Feb 13, 20262.092.092.052.052.05-1.20%556,029
Feb 12, 20262.112.112.082.082.08-2.12%443,620
Feb 11, 20262.132.132.092.122.12-0.24%380,048
Feb 10, 20262.082.132.082.132.131.19%989,574
Feb 9, 20262.092.112.092.102.10-266,190
Feb 6, 20262.072.102.072.102.100.72%246,293
Feb 5, 20262.102.102.062.092.09-360,916
Feb 4, 20262.092.102.072.092.090.97%414,987
Feb 3, 20262.112.112.072.072.07-1.90%460,338
Feb 2, 20262.132.132.102.112.11-1.17%516,445
Jan 30, 20262.122.132.092.132.131.19%1,015,730
Jan 29, 20262.112.142.082.112.111.69%586,564
Jan 28, 20262.102.112.072.072.07-2.13%420,722
Jan 27, 20262.112.122.092.122.121.44%346,843
Jan 26, 20262.122.122.092.092.09-0.95%549,431
Jan 23, 20262.112.132.102.112.11-353,953
Jan 22, 20262.082.122.082.112.111.45%398,590
Jan 21, 20262.092.092.062.082.08-574,580
Jan 20, 20262.122.122.082.082.08-1.66%201,201
Jan 19, 20262.102.132.092.112.11-0.24%326,390
Jan 16, 20262.162.162.102.122.12-2.08%1,072,257
Jan 15, 20262.182.182.162.162.16-0.23%443,950
Jan 14, 20262.162.172.142.172.170.46%898,839
Jan 13, 20262.142.172.132.162.160.70%678,718
Jan 12, 20262.142.152.122.142.14-724,905
Jan 9, 20262.112.152.112.142.141.42%701,065
Jan 8, 20262.102.112.092.112.110.48%510,869
Jan 7, 20262.132.142.092.102.10-0.71%474,935
Jan 6, 20262.112.122.092.122.120.95%380,864
Jan 5, 20262.112.112.082.102.100.24%435,276
Jan 2, 20262.122.122.082.092.09-1.18%315,791
Dec 30, 20252.072.132.072.122.121.68%574,110
Dec 29, 20252.082.102.062.082.080.97%442,461
Dec 23, 20252.062.072.042.062.06-381,026
Dec 22, 20252.052.062.042.062.060.24%201,459
Dec 19, 20252.052.072.032.062.06-0.48%290,122
Dec 18, 20252.052.072.042.072.070.98%285,950
Dec 17, 20252.032.072.032.052.050.99%337,029
Dec 16, 20252.032.052.032.032.03-0.25%202,772
Dec 15, 20252.042.052.022.032.03-0.49%332,554
Dec 12, 20252.062.072.042.042.04-0.49%132,125
Dec 11, 20252.052.062.032.052.050.49%255,312
Dec 10, 20252.062.062.042.042.04-0.73%137,167
Dec 9, 20252.032.072.032.062.061.48%263,177
Dec 8, 20252.082.082.032.032.03-1.94%175,710
Dec 5, 20252.052.082.052.072.071.23%227,674
Dec 4, 20252.052.052.042.042.04-0.24%156,664
Dec 3, 20252.032.062.032.052.050.74%302,934
Dec 2, 20252.052.062.032.032.03-0.73%288,765
Dec 1, 20252.052.062.042.052.05-0.73%271,279
Nov 28, 20252.082.082.032.062.06-0.24%98,344
Nov 27, 20252.052.072.052.072.071.23%201,708
Nov 26, 20252.052.062.032.042.04-0.24%192,583
Nov 25, 20252.042.062.012.052.050.49%408,561
Nov 24, 20252.042.052.022.042.04-1.45%648,248
Nov 21, 20252.092.092.042.072.00-0.72%537,161
Nov 20, 20252.092.092.062.082.010.73%304,597
Nov 19, 20252.092.092.062.072.000.24%193,339
Nov 18, 20252.102.102.062.061.99-0.72%322,490
Nov 17, 20252.102.102.072.082.00-268,909
Nov 14, 20252.112.112.032.082.00-1.89%551,156
Nov 13, 20252.142.142.092.122.040.71%311,279
Nov 12, 20252.102.152.082.102.03-588,279
Nov 11, 20252.082.152.062.102.030.72%620,401
Nov 10, 20252.092.092.062.092.010.48%368,102
Nov 7, 20252.072.082.062.082.000.24%112,226
Nov 6, 20252.092.092.062.072.00-0.96%310,614
Nov 5, 20252.072.102.072.092.020.24%154,043
Nov 4, 20252.092.092.052.092.01-264,864
Nov 3, 20252.112.122.082.092.01-190,092
Oct 31, 20252.112.112.082.092.01-0.24%230,980
Oct 30, 20252.102.112.092.092.02-0.24%118,041
Oct 29, 20252.132.132.102.102.02-1.64%217,857
Oct 28, 20252.142.142.112.132.060.95%237,306
Oct 27, 20252.122.132.112.112.04-0.47%163,783
Oct 24, 20252.132.152.112.122.05-0.93%239,989
Oct 23, 20252.152.152.122.142.070.23%145,219
Oct 22, 20252.132.152.122.142.060.47%450,248
Oct 21, 20252.122.142.122.132.050.24%146,850
Oct 20, 20252.152.152.122.122.05-0.24%217,133
Oct 17, 20252.092.152.072.132.050.95%333,378
Oct 16, 20252.092.122.092.112.030.72%281,592
Oct 15, 20252.142.142.092.092.02-1.42%267,751
Oct 14, 20252.132.142.112.122.05-0.47%236,358
Oct 13, 20252.132.172.132.132.06-0.23%299,760
Oct 10, 20252.182.182.142.142.06-0.70%276,855