Skip to main content
Mediobanca Banca di Credito Finanziario S.p.A. (ETR:ME9)
Germany flag Germany · Delayed Price · Currency is EUR
19.52
-0.11 (-0.54%)
At close: Apr 27, 2026

ETR:ME9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.5719.5719.5719.57-0.23%-
Apr 27, 202619.5219.5219.5219.5219.52-0.54%300
Apr 24, 202619.6319.6319.6319.6319.63-0.91%500
Apr 23, 202619.7219.8119.7219.8119.810.05%781
Apr 22, 202619.9019.9019.8019.8019.80-0.53%9,463
Apr 21, 202620.2020.2019.9019.9019.90-0.65%4,137
Apr 20, 202620.0020.0320.0020.0320.03-3.84%510
Apr 17, 202619.8720.8319.8720.8320.205.20%2,537
Apr 16, 202620.0020.0019.7219.8019.202.94%10,761
Apr 15, 202618.5319.2418.5319.2418.655.51%600
Apr 14, 202618.2118.2318.2118.2317.681.39%350
Apr 10, 202617.9817.9817.9817.9817.440.90%1,000
Apr 9, 202617.6817.8217.6817.8217.280.99%300
Apr 8, 202617.4117.6617.4117.6517.116.58%4,777
Apr 2, 202616.4416.5616.4416.5616.05-2.45%631
Apr 1, 202616.9716.9716.9716.9716.463.07%531
Mar 31, 202616.4616.4716.4616.4715.97-1.23%1,062
Mar 30, 202616.5216.6716.5216.6716.17-1.48%1,212
Mar 27, 202616.9216.9216.9216.9216.41-2.34%150
Mar 26, 202616.7417.3316.7317.3316.80-0.46%2,072
Mar 25, 202616.9317.4116.9117.4116.887.84%3,144
Mar 24, 202616.1416.1416.1416.1415.650.25%411
Mar 23, 202616.1016.1016.1016.1015.610.81%981
Mar 20, 202616.1016.1015.7215.9715.49-0.90%2,546
Mar 18, 202616.1216.1216.1216.1215.632.71%150
Mar 16, 202615.6915.6915.6915.6915.22-0.92%531
Mar 13, 202615.5115.8415.5115.8415.360.48%395
Mar 12, 202616.1316.1315.7515.7615.28-4.51%1,976
Mar 11, 202616.5316.8116.4616.5116.012.83%10,577
Mar 10, 202616.1916.1916.0516.0515.562.20%530
Mar 9, 202615.1515.7115.1515.7115.232.01%2,002
Mar 6, 202616.0016.0415.4015.4014.93-5.55%2,791
Mar 5, 202616.5216.5216.2716.3015.81-2.48%3,631
Mar 4, 202616.7216.7216.7216.7216.21-2.51%-
Mar 3, 202617.0917.1517.0117.1516.63-9.64%2,405
Feb 27, 202619.2919.3618.9818.9818.40-4.07%2,785
Feb 26, 202619.6419.7819.5919.7819.181.91%11,156
Feb 23, 202619.4119.4119.4119.4118.82-0.92%156
Feb 20, 202619.1119.5919.1119.5919.002.43%1,917
Feb 19, 202619.7219.7219.1319.1318.55-1.47%2,428
Feb 18, 202619.5319.6819.2719.4118.82-0.31%1,559
Feb 12, 202619.4719.4719.4719.4718.88-250
Feb 10, 202619.1519.5919.1519.4718.882.34%2,875
Feb 9, 202619.0019.0318.8019.0318.45-1.93%2,239
Feb 6, 202618.7519.4018.7519.4018.812.67%380
Feb 5, 202619.1919.1918.8018.9018.32-0.50%1,137
Feb 4, 202619.0619.3218.9918.9918.426.03%8,125
Feb 3, 202617.9117.9117.9117.9117.370.45%168
Feb 2, 202617.5017.8317.5017.8317.290.59%1,136
Jan 30, 202617.7317.7317.7317.7317.194.88%487
Jan 27, 202616.8116.9016.8116.9016.39-2.45%1,018
Jan 23, 202617.4817.4817.3317.3316.80-0.92%536
Jan 22, 202617.4817.5017.4817.4916.961.78%1,059
Jan 21, 202617.1817.1817.1817.1816.661.15%155
Jan 20, 202616.9916.9916.9916.9916.470.32%1,024
Jan 19, 202616.6816.9316.6516.9316.42-3.15%931
Jan 16, 202617.5317.5317.4517.4816.95-2.46%578
Jan 15, 202617.8317.9217.8317.9217.38-0.97%794
Jan 14, 202618.1618.1618.0018.1017.55-0.88%651
Jan 13, 202618.2618.2618.2618.2617.700.52%476
Jan 12, 202618.1818.1818.1618.1617.610.67%1,610
Jan 2, 202618.0118.0418.0118.0417.493.89%2,140
Dec 23, 202517.5017.5017.3717.3716.84-0.26%2,226
Dec 22, 202517.4117.4217.4117.4116.880.35%760
Dec 19, 202517.3517.3517.3517.3516.83--
Dec 18, 202517.1117.3517.1117.3516.831.02%1,991
Dec 17, 202517.1317.2817.1317.1816.66-1.04%2,599
Dec 16, 202517.1017.3617.1017.3616.832.57%500
Dec 15, 202516.9216.9216.9216.9216.410.53%-
Dec 12, 202516.9016.9016.8316.8316.322.50%45
Dec 11, 202516.4216.4216.4216.4215.92-1.14%-
Dec 10, 202516.6116.6116.6116.6116.11-1.95%531
Dec 9, 202516.7516.9416.6616.9416.433.10%1,500
Dec 8, 202516.6116.6416.4316.4315.930.80%2,614
Dec 5, 202516.5716.5716.3016.3015.81-0.24%3,080
Dec 4, 202516.6516.6516.3416.3415.85-0.58%50
Dec 3, 202516.8716.9416.4416.4415.94-0.96%2,080
Dec 2, 202516.6016.6016.6016.6016.09--
Dec 1, 202516.5816.6016.5816.6016.09-0.24%428
Nov 27, 202517.1017.4816.6416.6416.13-4.12%2,417
Nov 26, 202517.3517.3517.3517.3516.830.99%600
Nov 25, 202516.8117.1816.8117.1816.661.48%1,154
Nov 24, 202516.9316.9316.9316.9316.42-3.04%500
Nov 21, 202517.4617.4617.4617.4616.36-1.80%500
Nov 20, 202517.8017.8017.7517.7816.661.25%4,312
Nov 19, 202517.5617.5617.5617.5616.451.71%100
Nov 18, 202517.2717.2717.2717.2716.18-2.29%564
Nov 17, 202517.8417.8417.6417.6716.56-1.81%1,487
Nov 13, 202518.1018.1017.9718.0016.860.53%3,236
Nov 12, 202517.5817.9517.5817.9016.773.11%27,181
Nov 11, 202517.3717.4017.3617.3616.270.99%25,500
Nov 10, 202516.8617.2116.8617.1916.113.65%2,757
Nov 7, 202516.5916.5916.5916.5915.541.38%531
Nov 6, 202516.5816.6916.3616.3615.33-1.00%5,276
Nov 5, 202516.5316.5316.5316.5315.480.85%531
Nov 4, 202516.4816.4816.3916.3915.35-2.59%3,552
Nov 3, 202516.8216.8216.8216.8215.761.26%521
Oct 30, 202516.6016.6116.5216.6115.560.67%552