Skip to main content
Banca Mediolanum S.p.A. (VIE:BMED)
Austria flag Austria · Delayed Price · Currency is EUR
18.38
-0.14 (-0.76%)
At close: Dec 4, 2025

Banca Mediolanum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202518.6218.6218.3818.3818.38-0.76%-
Dec 3, 202518.7518.7818.5218.5218.52-0.75%-
Dec 2, 202518.5218.7518.5218.6618.661.86%-
Dec 1, 202518.3918.3918.2418.3218.32-0.54%-
Nov 28, 202518.4118.4218.3818.4218.420.11%-
Nov 27, 202518.3418.4018.3218.4018.400.66%-
Nov 26, 202518.1818.2818.1418.2818.280.72%-
Nov 25, 202518.1218.1517.9518.1518.150.11%-
Nov 24, 202517.9518.1317.9518.1318.13-2.26%-
Nov 21, 202518.4118.5518.4118.5517.95-0.96%-
Nov 20, 202518.8418.8418.6018.7318.120.64%-
Nov 19, 202518.5518.6118.3618.6118.011.36%-
Nov 18, 202518.6018.6018.3618.3617.77-2.65%-
Nov 17, 202518.9718.9718.8618.8618.250.53%-
Nov 14, 202518.8918.8918.6618.7618.15-2.14%-
Nov 13, 202519.2919.2919.1519.1718.55--
Nov 12, 202519.0119.1819.0119.1718.551.64%-
Nov 11, 202518.6819.0318.6818.8618.251.62%-
Nov 10, 202518.3918.5618.3918.5617.963.17%-
Nov 7, 202518.0118.0117.8317.9917.41--
Nov 6, 202517.7218.1617.3817.9917.412.22%6,490
Nov 5, 202517.4517.6017.4217.6017.030.23%-
Nov 4, 202517.3417.5617.1417.5616.990.06%-
Nov 3, 202517.4017.6317.4017.5516.981.62%-
Oct 31, 202517.4517.4517.2717.2716.71-0.12%-
Oct 30, 202517.5017.5017.2217.2916.730.12%-
Oct 29, 202517.2217.2717.2017.2716.710.70%-
Oct 28, 202517.0017.1516.9717.1516.600.53%-
Oct 27, 202517.0417.0616.9917.0616.511.61%-
Oct 24, 202517.0117.0116.7016.7916.25-0.18%-
Oct 23, 202516.7816.8216.7416.8216.280.24%-
Oct 22, 202516.6816.7816.6516.7816.240.96%-
Oct 21, 202516.7716.7716.6216.6216.08-0.42%-
Oct 20, 202516.6316.6916.6316.6916.150.97%-
Oct 17, 202516.5616.5616.0916.5316.00-1.96%-
Oct 16, 202517.0917.0916.8416.8616.31-2.15%-
Oct 15, 202517.2417.2417.1817.2316.671.23%-
Oct 14, 202516.8517.0216.8117.0216.47-0.23%-
Oct 13, 202517.0517.1917.0517.0616.51-0.70%-
Oct 10, 202517.1617.1817.1517.1816.620.06%590
Oct 9, 202517.0717.1717.0717.1716.610.53%-
Oct 8, 202517.1517.1517.0817.0816.530.18%-
Oct 7, 202516.8317.1516.8317.0516.500.06%-
Oct 6, 202516.9917.0416.9917.0416.49-0.64%-
Oct 3, 202517.0317.2017.0317.1516.601.06%-
Oct 2, 202517.1017.1016.9616.9716.42-0.06%-
Oct 1, 202516.9216.9816.9216.9816.430.18%-
Sep 30, 202517.0217.0216.9516.9516.40-0.06%-
Sep 29, 202517.0417.0416.9616.9616.41-0.35%-
Sep 26, 202516.8517.0216.8217.0216.472.04%-
Sep 25, 202516.7516.7516.6816.6816.14-0.89%-
Sep 24, 202516.7416.9116.7416.8316.29-0.59%-
Sep 23, 202517.0317.0316.9316.9316.38-0.12%-
Sep 22, 202516.9317.0016.9316.9516.40-0.29%-
Sep 19, 202516.8817.0016.8817.0016.450.77%-
Sep 18, 202516.9116.9116.7816.8716.320.72%-
Sep 17, 202517.1617.1616.7516.7516.21-2.84%-
Sep 16, 202517.3417.3417.2317.2416.68-1.15%-
Sep 15, 202517.4817.4817.4317.4416.880.46%-
Sep 12, 202517.2817.3617.2417.3616.800.46%-
Sep 11, 202517.1317.3017.1317.2816.720.12%-
Sep 10, 202517.2117.3217.1917.2616.701.47%-
Sep 9, 202517.1817.1817.0117.0116.46-0.23%-
Sep 8, 202517.0417.1117.0417.0516.50-0.76%-
Sep 5, 202517.2517.2917.1817.1816.62-0.46%-
Sep 4, 202516.8417.2616.8417.2616.703.04%-
Sep 3, 202516.8416.8416.7416.7516.21-0.24%-
Sep 2, 202517.2117.2116.7216.7916.25-2.10%-
Sep 1, 202517.3017.3017.1517.1516.60-1.04%-
Aug 29, 202517.2517.3317.2017.3316.770.76%-
Aug 28, 202517.2117.2117.1017.2016.640.29%-
Aug 27, 202517.5717.5717.1517.1516.60-2.06%-
Aug 26, 202517.4817.5117.3917.5116.94-0.74%-
Aug 25, 202517.4917.6417.4917.6417.070.80%-
Aug 22, 202517.3917.5017.3917.5016.930.63%-
Aug 21, 202517.4617.4617.3417.3916.83-0.17%-
Aug 20, 202517.2017.4917.2017.4216.860.46%-
Aug 19, 202517.3117.3517.2817.3416.781.11%-
Aug 18, 202517.2017.2017.0817.1516.60-0.12%-
Aug 15, 202517.1817.1817.1517.1716.611.00%-
Aug 14, 202516.8017.0016.8017.0016.450.71%-
Aug 13, 202516.8516.9016.8516.8816.330.36%-
Aug 12, 202516.8416.8416.7616.8216.281.02%-
Aug 11, 202516.7316.7316.5916.6516.110.42%658
Aug 8, 202516.4516.6216.4516.5816.041.34%-
Aug 7, 202516.1416.3616.1416.3615.832.51%-
Aug 6, 202515.9216.0115.9215.9615.441.85%-
Aug 5, 202515.6815.7715.6415.6715.160.26%789
Aug 4, 202515.5515.6315.5515.6315.122.83%-
Aug 1, 202515.3515.3515.2015.2014.71-1.49%-
Jul 31, 202515.4815.6015.4015.4314.930.65%2,752
Jul 30, 202515.1915.3315.1915.3314.83-0.45%-
Jul 29, 202515.0915.4015.0915.4014.901.99%-
Jul 28, 202515.1215.1715.1015.1014.610.27%-
Jul 25, 202514.9715.0614.9715.0614.57-0.20%-
Jul 24, 202515.1215.1415.0715.0914.601.34%-
Jul 23, 202514.9014.9414.8914.8914.410.40%-
Jul 22, 202514.8514.8514.7814.8314.35-0.13%-
Jul 21, 202514.8614.8714.8514.8514.37-0.34%-
Jul 18, 202514.8714.9014.7914.9014.421.71%-