Skip to main content
Arnoldo Mondadori Editore S.p.A. (BIT:MN)
Italy flag Italy · Delayed Price · Currency is EUR
2.065
+0.025 (1.23%)
At close: Dec 5, 2025

Arnoldo Mondadori Editore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.192.202.152.152.08-0.69%363,563
Oct 8, 20252.192.192.162.172.09-0.69%402,649
Oct 7, 20252.182.192.142.182.111.40%423,716
Oct 6, 20252.192.192.152.152.08-1.15%263,611
Oct 3, 20252.152.192.132.182.101.16%643,816
Oct 2, 20252.142.152.112.152.080.94%360,448
Oct 1, 20252.132.142.122.132.06-0.70%124,854
Sep 30, 20252.132.152.112.152.070.94%218,492
Sep 29, 20252.142.152.132.132.05-0.47%255,757
Sep 26, 20252.122.142.112.142.060.23%311,424
Sep 25, 20252.112.142.112.132.060.24%394,593
Sep 24, 20252.112.142.112.132.05-0.23%642,063
Sep 23, 20252.122.132.102.132.060.95%382,883
Sep 22, 20252.102.112.082.112.04-250,783
Sep 19, 20252.112.112.082.112.041.20%391,395
Sep 18, 20252.102.122.092.092.01-0.48%252,084
Sep 17, 20252.132.132.092.102.02-0.71%156,611
Sep 16, 20252.132.132.112.112.040.48%190,345
Sep 15, 20252.132.142.102.102.03-0.94%310,714
Sep 12, 20252.092.122.092.122.051.19%220,281
Sep 11, 20252.082.112.082.102.020.96%158,566
Sep 10, 20252.112.112.082.082.00-0.48%337,670
Sep 9, 20252.102.112.082.092.010.48%198,271
Sep 8, 20252.112.112.072.082.00-0.72%115,686
Sep 5, 20252.112.112.092.092.02-0.95%122,902
Sep 4, 20252.102.112.082.112.041.93%171,224
Sep 3, 20252.092.102.072.072.00-186,883
Sep 2, 20252.112.122.072.072.00-2.13%103,986
Sep 1, 20252.102.122.082.122.041.93%195,217
Aug 29, 20252.102.102.072.082.00-0.72%81,177
Aug 28, 20252.092.112.052.092.02-0.48%841,498
Aug 27, 20252.102.112.092.102.03-134,601
Aug 26, 20252.132.132.092.102.03-0.24%143,441
Aug 25, 20252.092.132.092.112.030.24%177,376
Aug 22, 20252.082.112.062.102.031.69%272,842
Aug 21, 20252.082.082.062.072.00-115,256
Aug 20, 20252.082.082.052.072.00-0.48%342,497
Aug 19, 20252.022.082.022.082.001.47%128,705
Aug 18, 20252.052.052.022.051.981.24%142,287
Aug 14, 20252.052.062.022.021.95-1.22%111,917
Aug 13, 20252.042.052.042.051.980.74%156,143
Aug 12, 20252.042.042.032.031.960.25%115,515
Aug 11, 20252.042.052.032.031.96-191,720
Aug 8, 20252.012.042.012.031.961.00%104,382
Aug 7, 20252.062.062.012.011.940.25%147,639
Aug 6, 20252.052.051.992.001.930.10%139,807
Aug 5, 20252.032.032.002.001.93-0.84%227,029
Aug 4, 20252.022.032.012.021.950.85%220,988
Aug 1, 20252.042.042.002.001.93-1.09%194,048
Jul 31, 20252.032.052.002.021.951.00%326,512
Jul 30, 20252.032.042.002.001.93-1.96%271,186
Jul 29, 20252.002.052.002.041.972.20%415,252
Jul 28, 20252.032.041.992.001.93-1.19%486,933
Jul 25, 20252.062.072.022.021.95-2.42%466,071
Jul 24, 20252.152.152.022.072.00-3.04%1,902,767
Jul 23, 20252.132.162.112.142.060.71%220,389
Jul 22, 20252.132.132.112.122.050.71%149,797
Jul 21, 20252.142.142.112.112.03-0.47%100,319
Jul 18, 20252.132.132.112.122.04-0.47%95,981