Banca Mediolanum S.p.A. (VIE:BMED)
Austria
· Delayed Price · Currency is EUR 16.43
-0.40 (-2.38%)
Last updated: Mar 9, 2026, 3:30 PM CET
Banca Mediolanum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17.31 | 17.31 | 16.83 | 16.83 | 16.83 | -2.94% | - |
| Mar 5, 2026 | 17.53 | 17.62 | 17.34 | 17.34 | 17.34 | -1.92% | - |
| Mar 4, 2026 | 17.25 | 17.68 | 17.25 | 17.68 | 17.68 | 3.63% | 1,551 |
| Mar 3, 2026 | 17.52 | 17.52 | 17.06 | 17.06 | 17.06 | -3.62% | - |
| Mar 2, 2026 | 17.64 | 17.79 | 17.64 | 17.70 | 17.70 | -3.54% | - |
| Feb 27, 2026 | 18.42 | 18.46 | 18.35 | 18.35 | 18.35 | -0.16% | - |
| Feb 26, 2026 | 18.31 | 18.38 | 18.22 | 18.38 | 18.38 | 0.93% | 3,102 |
| Feb 25, 2026 | 17.91 | 18.21 | 17.91 | 18.21 | 18.21 | 3.06% | - |
| Feb 24, 2026 | 17.71 | 17.71 | 17.67 | 17.67 | 17.67 | -1.78% | - |
| Feb 23, 2026 | 17.92 | 18.07 | 17.92 | 17.99 | 17.99 | 0.22% | - |
| Feb 20, 2026 | 17.92 | 17.95 | 17.90 | 17.95 | 17.95 | 0.50% | - |
| Feb 19, 2026 | 18.06 | 18.06 | 17.86 | 17.86 | 17.86 | -0.72% | - |
| Feb 18, 2026 | 17.82 | 18.01 | 17.82 | 17.99 | 17.99 | 2.80% | - |
| Feb 17, 2026 | 17.34 | 17.50 | 17.34 | 17.50 | 17.50 | 0.06% | - |
| Feb 16, 2026 | 17.63 | 17.63 | 17.49 | 17.49 | 17.49 | -0.17% | - |
| Feb 13, 2026 | 17.76 | 17.76 | 17.52 | 17.52 | 17.52 | -2.23% | - |
| Feb 12, 2026 | 18.02 | 18.02 | 17.85 | 17.92 | 17.92 | 0.56% | - |
| Feb 11, 2026 | 19.44 | 19.44 | 17.82 | 17.82 | 17.82 | -9.86% | 3,102 |
| Feb 10, 2026 | 19.78 | 19.84 | 19.77 | 19.77 | 19.77 | 0.41% | - |
| Feb 9, 2026 | 19.89 | 19.89 | 19.69 | 19.69 | 19.69 | 0.05% | - |
| Feb 6, 2026 | 19.59 | 19.71 | 19.59 | 19.68 | 19.68 | 0.20% | - |
| Feb 5, 2026 | 20.08 | 20.08 | 19.64 | 19.64 | 19.64 | -1.80% | - |
| Feb 4, 2026 | 20.30 | 20.32 | 20.00 | 20.00 | 20.00 | -0.99% | 2,097 |
| Feb 3, 2026 | 20.32 | 20.52 | 20.18 | 20.20 | 20.20 | -0.59% | 4,956 |
| Feb 2, 2026 | 19.65 | 20.32 | 19.65 | 20.32 | 20.32 | 2.11% | - |
| Jan 30, 2026 | 19.87 | 19.92 | 19.83 | 19.90 | 19.90 | -0.50% | - |
| Jan 29, 2026 | 19.87 | 20.00 | 19.87 | 20.00 | 20.00 | 1.16% | - |
| Jan 28, 2026 | 19.88 | 19.88 | 19.66 | 19.77 | 19.77 | -0.75% | - |
| Jan 27, 2026 | 19.67 | 19.92 | 19.67 | 19.92 | 19.92 | 2.26% | 1,034 |
| Jan 26, 2026 | 19.50 | 19.50 | 19.45 | 19.48 | 19.48 | 0.21% | - |
| Jan 23, 2026 | 19.77 | 19.77 | 19.44 | 19.44 | 19.44 | -1.17% | - |
| Jan 22, 2026 | 19.63 | 19.67 | 19.57 | 19.67 | 19.67 | 3.09% | - |
| Jan 21, 2026 | 19.29 | 19.29 | 18.98 | 19.08 | 19.08 | -0.78% | 1,034 |
| Jan 20, 2026 | 19.34 | 19.34 | 19.15 | 19.23 | 19.23 | -1.44% | - |
| Jan 19, 2026 | 19.23 | 19.51 | 19.23 | 19.51 | 19.51 | -0.76% | - |
| Jan 16, 2026 | 19.55 | 19.66 | 19.55 | 19.66 | 19.66 | -0.35% | - |
| Jan 15, 2026 | 19.94 | 19.94 | 19.73 | 19.73 | 19.73 | -1.15% | - |
| Jan 14, 2026 | 19.79 | 19.96 | 19.79 | 19.96 | 19.96 | 1.06% | - |
| Jan 13, 2026 | 19.62 | 19.85 | 19.62 | 19.75 | 19.75 | 1.28% | - |
| Jan 12, 2026 | 19.52 | 19.56 | 19.50 | 19.50 | 19.50 | -1.17% | - |
| Jan 9, 2026 | 19.92 | 19.92 | 19.73 | 19.73 | 19.73 | -0.95% | - |
| Jan 8, 2026 | 19.62 | 19.92 | 19.62 | 19.92 | 19.92 | 0.66% | - |
| Jan 7, 2026 | 19.82 | 19.82 | 19.66 | 19.79 | 19.79 | -2.03% | - |
| Jan 6, 2026 | 20.00 | 20.20 | 19.93 | 20.20 | 20.20 | 2.69% | - |
| Jan 5, 2026 | 19.77 | 19.77 | 19.67 | 19.67 | 19.67 | -0.05% | - |
| Jan 2, 2026 | 19.54 | 19.68 | 19.54 | 19.68 | 19.68 | 0.41% | - |
| Dec 30, 2025 | 19.37 | 19.60 | 19.37 | 19.60 | 19.60 | 1.19% | - |
| Dec 29, 2025 | 19.37 | 19.37 | 19.32 | 19.37 | 19.37 | 0.57% | - |
| Dec 23, 2025 | 19.33 | 19.33 | 19.19 | 19.26 | 19.26 | -0.36% | - |
| Dec 22, 2025 | 19.28 | 19.33 | 19.27 | 19.33 | 19.33 | 0.52% | - |
| Dec 19, 2025 | 19.17 | 19.23 | 19.17 | 19.23 | 19.23 | 0.68% | - |
| Dec 18, 2025 | 18.95 | 19.11 | 18.95 | 19.10 | 19.10 | 0.42% | - |
| Dec 17, 2025 | 19.05 | 19.05 | 19.00 | 19.02 | 19.02 | 0.53% | - |
| Dec 16, 2025 | 18.88 | 18.99 | 18.86 | 18.92 | 18.92 | 0.37% | 2,360 |
| Dec 15, 2025 | 18.53 | 18.85 | 18.53 | 18.85 | 18.85 | 1.02% | - |
| Dec 12, 2025 | 18.77 | 18.78 | 18.66 | 18.66 | 18.66 | -0.11% | - |
| Dec 11, 2025 | 18.68 | 18.79 | 18.68 | 18.68 | 18.68 | 0.32% | - |
| Dec 10, 2025 | 18.54 | 18.64 | 18.45 | 18.62 | 18.62 | -0.32% | - |
| Dec 9, 2025 | 18.63 | 18.74 | 18.63 | 18.68 | 18.68 | 2.98% | - |
| Dec 8, 2025 | 18.16 | 18.20 | 18.11 | 18.14 | 18.14 | -0.82% | - |
| Dec 5, 2025 | 18.38 | 18.41 | 18.29 | 18.29 | 18.29 | -0.49% | - |
| Dec 4, 2025 | 18.62 | 18.62 | 18.38 | 18.38 | 18.38 | -0.76% | - |
| Dec 3, 2025 | 18.75 | 18.78 | 18.52 | 18.52 | 18.52 | -0.75% | - |
| Dec 2, 2025 | 18.52 | 18.75 | 18.52 | 18.66 | 18.66 | 1.86% | - |
| Dec 1, 2025 | 18.39 | 18.39 | 18.24 | 18.32 | 18.32 | -0.54% | - |
| Nov 28, 2025 | 18.41 | 18.42 | 18.38 | 18.42 | 18.42 | 0.11% | - |
| Nov 27, 2025 | 18.34 | 18.40 | 18.32 | 18.40 | 18.40 | 0.66% | - |
| Nov 26, 2025 | 18.18 | 18.28 | 18.14 | 18.28 | 18.28 | 0.72% | - |
| Nov 25, 2025 | 18.12 | 18.15 | 17.95 | 18.15 | 18.15 | 0.11% | - |
| Nov 24, 2025 | 17.95 | 18.13 | 17.95 | 18.13 | 18.13 | -2.26% | - |
| Nov 21, 2025 | 18.41 | 18.55 | 18.41 | 18.55 | 17.95 | -0.96% | - |
| Nov 20, 2025 | 18.84 | 18.84 | 18.60 | 18.73 | 18.12 | 0.64% | - |
| Nov 19, 2025 | 18.55 | 18.61 | 18.36 | 18.61 | 18.01 | 1.36% | - |
| Nov 18, 2025 | 18.60 | 18.60 | 18.36 | 18.36 | 17.77 | -2.65% | - |
| Nov 17, 2025 | 18.97 | 18.97 | 18.86 | 18.86 | 18.25 | 0.53% | - |
| Nov 14, 2025 | 18.89 | 18.89 | 18.66 | 18.76 | 18.15 | -2.14% | - |
| Nov 13, 2025 | 19.29 | 19.29 | 19.15 | 19.17 | 18.55 | - | - |
| Nov 12, 2025 | 19.01 | 19.18 | 19.01 | 19.17 | 18.55 | 1.64% | - |
| Nov 11, 2025 | 18.68 | 19.03 | 18.68 | 18.86 | 18.25 | 1.62% | - |
| Nov 10, 2025 | 18.39 | 18.56 | 18.39 | 18.56 | 17.96 | 3.17% | - |
| Nov 7, 2025 | 18.01 | 18.01 | 17.83 | 17.99 | 17.41 | - | - |
| Nov 6, 2025 | 17.72 | 18.16 | 17.38 | 17.99 | 17.41 | 2.22% | 6,490 |
| Nov 5, 2025 | 17.45 | 17.60 | 17.42 | 17.60 | 17.03 | 0.23% | - |
| Nov 4, 2025 | 17.34 | 17.56 | 17.14 | 17.56 | 16.99 | 0.06% | - |
| Nov 3, 2025 | 17.40 | 17.63 | 17.40 | 17.55 | 16.98 | 1.62% | - |
| Oct 31, 2025 | 17.45 | 17.45 | 17.27 | 17.27 | 16.71 | -0.12% | - |
| Oct 30, 2025 | 17.50 | 17.50 | 17.22 | 17.29 | 16.73 | 0.12% | - |
| Oct 29, 2025 | 17.22 | 17.27 | 17.20 | 17.27 | 16.71 | 0.70% | - |
| Oct 28, 2025 | 17.00 | 17.15 | 16.97 | 17.15 | 16.60 | 0.53% | - |
| Oct 27, 2025 | 17.04 | 17.06 | 16.99 | 17.06 | 16.51 | 1.61% | - |
| Oct 24, 2025 | 17.01 | 17.01 | 16.70 | 16.79 | 16.25 | -0.18% | - |
| Oct 23, 2025 | 16.78 | 16.82 | 16.74 | 16.82 | 16.28 | 0.24% | - |
| Oct 22, 2025 | 16.68 | 16.78 | 16.65 | 16.78 | 16.24 | 0.96% | - |
| Oct 21, 2025 | 16.77 | 16.77 | 16.62 | 16.62 | 16.08 | -0.42% | - |
| Oct 20, 2025 | 16.63 | 16.69 | 16.63 | 16.69 | 16.15 | 0.97% | - |
| Oct 17, 2025 | 16.56 | 16.56 | 16.09 | 16.53 | 16.00 | -1.96% | - |
| Oct 16, 2025 | 17.09 | 17.09 | 16.84 | 16.86 | 16.31 | -2.15% | - |
| Oct 15, 2025 | 17.24 | 17.24 | 17.18 | 17.23 | 16.67 | 1.23% | - |
| Oct 14, 2025 | 16.85 | 17.02 | 16.81 | 17.02 | 16.47 | -0.23% | - |
| Oct 13, 2025 | 17.05 | 17.19 | 17.05 | 17.06 | 16.51 | -0.70% | - |