Banca Mediolanum S.p.A. (FRA:ME1)
Germany
· Delayed Price · Currency is EUR 18.48
+0.31 (1.71%)
Last updated: Dec 3, 2025, 8:06 AM CET
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.71% | - |
| Dec 4, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.08% | - |
| Dec 3, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.71% | - |
| Dec 2, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.61% | - |
| Dec 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.66% | - |
| Nov 28, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.72% | - |
| Nov 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.78% | - |
| Nov 26, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.51% | - |
| Nov 25, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.56% | - |
| Nov 24, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.66% | - |
| Nov 21, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.42 | -2.59% | - |
| Nov 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.88 | 1.98% | - |
| Nov 19, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 17.54 | -0.44% | - |
| Nov 18, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 17.61 | -1.83% | - |
| Nov 17, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 17.94 | -1.33% | - |
| Nov 14, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.18 | -0.90% | - |
| Nov 13, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.35 | 1.44% | - |
| Nov 12, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.09 | 1.46% | - |
| Nov 11, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 17.83 | 2.33% | - |
| Nov 10, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 17.42 | 2.39% | - |
| Nov 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.01 | 2.86% | - |
| Nov 6, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 16.54 | -1.16% | - |
| Nov 5, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 16.73 | 1.47% | - |
| Nov 4, 2025 | 17.13 | 17.13 | 17.06 | 17.06 | 16.49 | -4.10% | 15 |
| Nov 3, 2025 | 17.17 | 17.79 | 17.17 | 17.79 | 17.20 | 4.34% | 20 |
| Oct 31, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.48 | -0.41% | - |
| Oct 30, 2025 | 16.96 | 17.12 | 16.96 | 17.12 | 16.55 | 1.06% | - |
| Oct 29, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.38 | 1.44% | - |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.14 | -0.06% | - |
| Oct 27, 2025 | 16.68 | 16.71 | 16.68 | 16.71 | 16.15 | 0.78% | - |
| Oct 24, 2025 | 16.51 | 16.58 | 16.51 | 16.58 | 16.03 | 0.79% | 4 |
| Oct 23, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 15.90 | 0.92% | - |
| Oct 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.76 | -0.97% | - |
| Oct 21, 2025 | 16.39 | 16.46 | 16.39 | 16.46 | 15.91 | -0.36% | 2 |
| Oct 20, 2025 | 16.54 | 16.54 | 16.52 | 16.52 | 15.97 | 0.67% | 6 |
| Oct 17, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 15.86 | -1.97% | - |
| Oct 16, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.18 | -1.70% | - |
| Oct 15, 2025 | 17.05 | 17.05 | 17.03 | 17.03 | 16.46 | 2.22% | 10 |
| Oct 14, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.11 | -0.48% | - |
| Oct 13, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.18 | -0.83% | - |
| Oct 10, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.32 | 0.36% | - |
| Oct 9, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.26 | 0.54% | - |
| Oct 8, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.17 | -3.41% | - |
| Oct 7, 2025 | 16.66 | 17.32 | 16.66 | 17.32 | 16.74 | 3.34% | 6 |
| Oct 6, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.20 | 0.54% | - |
| Oct 3, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.11 | 0.18% | - |
| Oct 2, 2025 | 16.84 | 16.84 | 16.64 | 16.64 | 16.09 | -0.78% | - |
| Oct 1, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.21 | 0.60% | - |
| Sep 30, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.11 | -0.48% | - |
| Sep 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.19 | 1.82% | - |
| Sep 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 15.90 | -0.36% | - |
| Sep 25, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 15.96 | -0.72% | - |
| Sep 24, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.08 | -0.83% | - |
| Sep 23, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.21 | -1.93% | - |
| Sep 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.53 | 3.32% | 10 |
| Sep 19, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.00 | -3.33% | - |
| Sep 18, 2025 | 16.47 | 17.12 | 16.47 | 17.12 | 16.55 | 1.18% | 155 |
| Sep 17, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.36 | -1.40% | - |
| Sep 16, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 16.59 | -0.41% | - |
| Sep 15, 2025 | 17.11 | 17.23 | 17.11 | 17.23 | 16.66 | -1.26% | - |
| Sep 12, 2025 | 17.59 | 17.59 | 17.45 | 17.45 | 16.87 | 3.87% | 14 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.24 | -1.00% | - |
| Sep 10, 2025 | 16.90 | 16.97 | 16.90 | 16.97 | 16.40 | 1.25% | 3 |
| Sep 9, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.20 | -0.06% | - |
| Sep 8, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.21 | -1.24% | - |
| Sep 5, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.41 | 2.54% | - |
| Sep 4, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.01 | 0.12% | - |
| Sep 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 15.99 | -2.25% | - |
| Sep 2, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.36 | -0.76% | - |
| Sep 1, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 16.48 | 0.41% | - |
| Aug 29, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.41 | -1.85% | - |
| Aug 28, 2025 | 16.89 | 17.30 | 16.89 | 17.30 | 16.72 | 0.06% | 2 |
| Aug 27, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 16.71 | 0.29% | - |
| Aug 26, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 16.67 | 0.35% | - |
| Aug 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 16.61 | 0.12% | - |
| Aug 22, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 16.59 | 0.29% | - |
| Aug 21, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 16.54 | 1.42% | - |
| Aug 20, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.31 | 0.12% | - |
| Aug 19, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.29 | -0.18% | - |
| Aug 18, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.32 | -0.12% | - |
| Aug 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.34 | 3.05% | - |
| Aug 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.85 | -0.85% | - |
| Aug 13, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 15.99 | 0.49% | - |
| Aug 12, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 15.91 | 0.06% | - |
| Aug 11, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 15.90 | 1.79% | - |
| Aug 8, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 15.62 | 2.28% | - |
| Aug 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.27 | 0.83% | - |
| Aug 6, 2025 | 15.54 | 15.67 | 15.54 | 15.67 | 15.15 | 1.49% | - |
| Aug 5, 2025 | 15.37 | 15.44 | 15.37 | 15.44 | 14.93 | 1.31% | - |
| Aug 4, 2025 | 14.99 | 15.61 | 14.99 | 15.24 | 14.73 | 0.73% | 50 |
| Aug 1, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.63 | - | - |
| Jul 31, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 14.63 | 1.00% | - |
| Jul 30, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.48 | 1.63% | - |
| Jul 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.25 | -0.14% | - |
| Jul 28, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.27 | -0.07% | - |
| Jul 25, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.28 | -1.34% | - |
| Jul 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.47 | 2.04% | - |
| Jul 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.18 | 0.76% | - |
| Jul 22, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.08 | -0.07% | - |
| Jul 21, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.08 | -0.07% | - |