Banca Mediolanum SpA BMED
MIL · Italy · Finance
€23.55-0.42 (-1.75%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €23.56 | -1.71% | €23.69 | €23.69 | €23.12 | 618.77K |
| 2026-09-30 | €23.97 | +1.74% | €23.91 | €24.17 | €23.81 | 1.20M |
| 2026-09-29 | €23.56 | -0.04% | €23.56 | €23.85 | €23.43 | 453.59K |
| 2026-09-28 | €23.57 | +1.25% | €23.41 | €23.68 | €23.12 | 513.27K |
| 2026-09-25 | €23.28 | +0.22% | €23.49 | €23.70 | €23.27 | 604.53K |
| 2026-09-24 | €23.23 | -1.23% | €23.36 | €23.51 | €23.10 | 492.39K |
| 2026-09-23 | €23.52 | +0.68% | €23.52 | €23.64 | €23.20 | 623.21K |
| 2026-09-22 | €23.36 | -1.10% | €23.65 | €24.03 | €23.36 | 1.29M |
| 2026-09-21 | €23.62 | +1.50% | €23.40 | €23.70 | €23.40 | 485.84K |
| 2026-09-18 | €23.27 | -0.60% | €23.41 | €23.56 | €23.19 | 1.44M |
| 2026-09-17 | €23.41 | +1.17% | €23.24 | €23.53 | €23.20 | 549.82K |
| 2026-09-16 | €23.14 | +0.39% | €23.24 | €23.33 | €22.95 | 917.89K |
| 2026-09-15 | €23.05 | -0.56% | €23.10 | €23.21 | €22.70 | 545.79K |
| 2026-09-14 | €23.18 | -1.02% | €23.26 | €23.44 | €23.04 | 410.12K |
| 2026-09-11 | €23.42 | +1.25% | €23.26 | €23.57 | €23.26 | 529.43K |
| 2026-09-10 | €23.13 | -0.39% | €23.31 | €23.50 | €23.13 | 712.93K |
| 2026-09-09 | €23.22 | -1.94% | €23.42 | €23.42 | €22.83 | 1.00M |
| 2026-09-08 | €23.68 | +1.94% | €23.07 | €23.68 | €22.92 | 641.84K |
| 2026-09-07 | €23.23 | -1.65% | €23.65 | €23.65 | €23.23 | 456.49K |
| 2026-09-04 | €23.62 | -0.80% | €23.87 | €23.90 | €23.50 | 327.67K |
| 2026-09-03 | €23.81 | +1.02% | €23.68 | €23.89 | €23.43 | 757.68K |
| 2026-09-02 | €23.57 | -1.46% | €23.86 | €23.96 | €23.41 | 713.74K |
| 2026-09-01 | €23.92 | -0.54% | €23.92 | €24.02 | €23.73 | 658.59K |
| 2026-08-31 | €24.05 | -0.46% | €24.13 | €24.27 | €24.01 | 2.01M |
| 2026-08-28 | €24.16 | +0.79% | €24.09 | €24.21 | €23.97 | 331.67K |
| 2026-08-27 | €23.97 | -1.28% | €24.36 | €24.36 | €23.92 | 355.27K |
| 2026-08-26 | €24.28 | +0.58% | €24.29 | €24.42 | €24.25 | 419.60K |
| 2026-08-25 | €24.14 | +0.08% | €24.13 | €24.31 | €24.08 | 429.87K |
| 2026-08-24 | €24.12 | +0.92% | €23.83 | €24.12 | €23.80 | 454.47K |
| 2026-08-21 | €23.90 | +0.17% | €23.98 | €23.98 | €23.70 | 539.57K |
| 2026-08-20 | €23.86 | -0.75% | €23.95 | €24.13 | €23.76 | 426.57K |
| 2026-08-19 | €24.04 | -0.78% | €24.37 | €24.40 | €23.99 | 474.76K |
| 2026-08-18 | €24.23 | -0.33% | €24.32 | €24.47 | €24.14 | 589.84K |
| 2026-08-17 | €24.31 | -0.45% | €24.40 | €24.53 | €24.31 | 512.75K |
| 2026-08-14 | €24.42 | +0.78% | €24.29 | €24.45 | €24.12 | 392.42K |
| 2026-08-13 | €24.23 | +0.29% | €24.34 | €24.49 | €24.20 | 400.85K |
| 2026-08-12 | €24.16 | +0.12% | €24.25 | €24.34 | €24.03 | 722.32K |
| 2026-08-11 | €24.13 | -0.17% | €24.07 | €24.19 | €23.99 | 449.14K |
| 2026-08-10 | €24.17 | +0.17% | €24.15 | €24.18 | €23.96 | 536.35K |
| 2026-08-07 | €24.13 | -0.25% | €24.25 | €24.29 | €23.92 | 499.48K |
| 2026-08-06 | €24.19 | +0.42% | €24.14 | €24.54 | €24.06 | 1.02M |
| 2026-08-05 | €24.09 | +0.58% | €24.00 | €24.32 | €23.86 | 837.47K |
| 2026-08-04 | €23.95 | +1.57% | €23.58 | €23.97 | €23.53 | 1.04M |
| 2026-08-03 | €23.58 | +1.77% | €23.32 | €23.58 | €23.22 | 1.05M |
| 2026-07-31 | €23.17 | +1.71% | €22.86 | €23.28 | €22.86 | 1.27M |
| 2026-07-30 | €22.78 | +1.97% | €22.38 | €22.78 | €22.33 | 911.13K |
| 2026-07-29 | €22.34 | -1.50% | €22.62 | €22.71 | €22.19 | 914.38K |
| 2026-07-28 | €22.68 | -0.70% | €22.88 | €22.88 | €22.39 | 1.02M |
| 2026-07-27 | €22.84 | +0.44% | €22.98 | €23.08 | €22.64 | 801.32K |
| 2026-07-24 | €22.74 | +1.11% | €22.48 | €22.87 | €22.43 | 908.45K |
| 2026-07-23 | €22.49 | -1.88% | €22.87 | €22.90 | €22.35 | 743.99K |
| 2026-07-22 | €22.92 | +2.32% | €22.41 | €22.92 | €22.28 | 986.97K |
| 2026-07-21 | €22.40 | +0.09% | €22.46 | €22.47 | €22.22 | 1.22M |
| 2026-07-20 | €22.38 | +0.04% | €22.28 | €22.58 | €22.18 | 706.21K |
| 2026-07-17 | €22.37 | -0.49% | €22.30 | €22.46 | €22.10 | 1.12M |
| 2026-07-16 | €22.48 | -0.13% | €22.58 | €22.60 | €22.34 | 790.86K |
| 2026-07-15 | €22.51 | -0.49% | €22.62 | €22.62 | €22.34 | 608.05K |
| 2026-07-14 | €22.62 | +0.35% | €22.40 | €22.62 | €22.19 | 698.10K |
| 2026-07-13 | €22.54 | +0.81% | €22.58 | €22.71 | €22.27 | 862.71K |
| 2026-07-10 | €22.36 | +0.86% | €22.18 | €22.44 | €22.11 | 753.78K |
| 2026-07-09 | €22.17 | +0.18% | €22.30 | €22.33 | €22.00 | 705.90K |
| 2026-07-08 | €22.13 | -1.25% | €22.32 | €22.32 | €21.69 | 1.18M |
| 2026-07-07 | €22.41 | -1.23% | €22.67 | €22.81 | €22.33 | 790.18K |
| 2026-07-06 | €22.69 | +0.40% | €22.64 | €22.87 | €22.55 | 609.57K |
| 2026-07-03 | €22.60 | +0.89% | €22.49 | €22.61 | €22.40 | 467.56K |
| 2026-07-02 | €22.40 | +2.24% | €22.00 | €22.49 | €21.88 | 1.23M |
| 2026-07-01 | €21.91 | +0.60% | €21.60 | €21.94 | €21.50 | 631.06K |
| 2026-06-30 | €21.78 | +1.63% | €21.54 | €21.78 | €21.51 | 1.02M |
| 2026-06-29 | €21.43 | -0.79% | €21.55 | €21.61 | €21.23 | 733.40K |
| 2026-06-26 | €21.60 | -1.95% | €21.82 | €21.82 | €21.49 | 1.05M |
| 2026-06-25 | €22.03 | +0.36% | €21.88 | €22.14 | €21.81 | 1.07M |
| 2026-06-24 | €21.95 | +0.05% | €21.88 | €22.13 | €21.64 | 1.46M |
| 2026-06-23 | €21.94 | -1.35% | €22.14 | €22.15 | €21.74 | 1.37M |
| 2026-06-22 | €22.24 | +0.91% | €22.01 | €22.24 | €21.97 | 787.94K |
| 2026-06-19 | €22.04 | +0.46% | €21.90 | €22.13 | €21.80 | 1.39M |
| 2026-06-18 | €21.94 | -0.72% | €22.12 | €22.26 | €21.93 | 1.58M |
| 2026-06-17 | €22.10 | +2.31% | €21.53 | €22.11 | €21.53 | 2.25M |
| 2026-06-16 | €21.60 | +2.03% | €21.30 | €21.75 | €21.28 | 1.37M |
| 2026-06-15 | €21.17 | +2.82% | €20.96 | €21.29 | €20.89 | 1.63M |
| 2026-06-12 | €20.59 | +3.03% | €20.32 | €20.69 | €20.26 | 1.86M |
| 2026-06-11 | €19.99 | +0.55% | €19.84 | €20.13 | €19.84 | 823.42K |
| 2026-06-10 | €19.88 | +0.71% | €19.85 | €20.03 | €19.65 | 974.31K |
| 2026-06-09 | €19.74 | +0.51% | €19.60 | €20.30 | €19.58 | 1.88M |
| 2026-06-08 | €19.64 | +0.43% | €19.49 | €19.81 | €19.30 | 1.08M |
| 2026-06-05 | €19.55 | +0.75% | €19.55 | €19.66 | €19.45 | 764.27K |
| 2026-06-04 | €19.41 | +0.18% | €19.50 | €19.56 | €19.17 | 1.39M |
| 2026-06-03 | €19.37 | -1.75% | €19.65 | €19.65 | €19.31 | 1.02M |
| 2026-06-02 | €19.72 | +0.51% | €19.67 | €19.83 | €19.61 | 471.61K |
| 2026-06-01 | €19.61 | -0.98% | €19.77 | €19.81 | €19.45 | 799.60K |
| 2026-05-29 | €19.81 | +1.98% | €19.58 | €19.83 | €19.47 | 2.74M |