Mediobanca - Banca di Credito Finanziario S.p.A. MB
MIL · Italy · Finance
€27.41-1.21 (-4.23%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €27.41 | -4.23% | €28.27 | €28.45 | €27.41 | 650.55K |
| 2026-09-30 | €28.62 | -0.90% | €28.81 | €29.15 | €28.51 | 376.96K |
| 2026-09-29 | €28.88 | -0.35% | €29.02 | €29.22 | €28.88 | 165.67K |
| 2026-09-28 | €28.98 | -0.24% | €29.00 | €29.17 | €28.72 | 134.44K |
| 2026-09-25 | €29.05 | +1.47% | €29.01 | €29.11 | €28.86 | 248.87K |
| 2026-09-24 | €28.63 | -0.49% | €28.91 | €29.00 | €28.53 | 175.59K |
| 2026-09-23 | €28.77 | +0.49% | €28.96 | €29.05 | €28.63 | 319.01K |
| 2026-09-22 | €28.63 | -1.14% | €29.02 | €29.04 | €28.63 | 224.43K |
| 2026-09-21 | €28.96 | +1.69% | €28.70 | €29.01 | €28.64 | 348.07K |
| 2026-09-18 | €28.48 | -1.42% | €28.90 | €28.98 | €28.30 | 1.47M |
| 2026-09-17 | €28.89 | +1.40% | €28.54 | €28.89 | €28.53 | 205.76K |
| 2026-09-16 | €28.49 | +0.42% | €28.63 | €28.67 | €28.37 | 187.48K |
| 2026-09-15 | €28.37 | +1.43% | €27.85 | €28.68 | €27.34 | 325.08K |
| 2026-09-14 | €27.97 | -3.22% | €28.76 | €28.87 | €27.87 | 391.82K |
| 2026-09-11 | €28.90 | +2.41% | €28.30 | €28.94 | €28.30 | 477.18K |
| 2026-09-10 | €28.22 | +0.39% | €28.18 | €28.40 | €28.02 | 344.64K |
| 2026-09-09 | €28.11 | 0.00% | €28.00 | €28.19 | €27.69 | 303.15K |
| 2026-09-08 | €28.11 | +0.11% | €28.40 | €28.40 | €27.97 | 317.44K |
| 2026-09-07 | €28.08 | -0.07% | €28.05 | €28.18 | €27.92 | 230.71K |
| 2026-09-04 | €28.10 | 0.00% | €28.17 | €28.23 | €27.84 | 253.99K |
| 2026-09-03 | €28.10 | +2.07% | €27.52 | €28.20 | €27.46 | 296.68K |
| 2026-09-02 | €27.53 | -0.58% | €27.43 | €27.79 | €27.43 | 184.72K |
| 2026-09-01 | €27.69 | -1.32% | €27.79 | €28.00 | €27.46 | 168.39K |
| 2026-08-31 | €28.06 | +1.26% | €27.67 | €28.15 | €27.60 | 261.80K |
| 2026-08-28 | €27.71 | +1.21% | €27.52 | €27.91 | €27.51 | 358.04K |
| 2026-08-27 | €27.38 | -2.07% | €27.80 | €28.00 | €27.32 | 414.21K |
| 2026-08-26 | €27.96 | -0.53% | €28.59 | €28.59 | €27.94 | 326.15K |
| 2026-08-25 | €28.11 | +0.57% | €28.00 | €28.36 | €27.99 | 252.55K |
| 2026-08-24 | €27.95 | +1.08% | €27.68 | €28.14 | €27.58 | 325.78K |
| 2026-08-21 | €27.65 | -1.81% | €28.25 | €28.44 | €27.59 | 695.41K |
| 2026-08-20 | €28.16 | -0.42% | €28.21 | €28.56 | €28.00 | 329.87K |
| 2026-08-19 | €28.28 | -2.01% | €28.91 | €28.96 | €28.28 | 253.85K |
| 2026-08-18 | €28.86 | -0.41% | €28.87 | €29.18 | €28.82 | 296.03K |
| 2026-08-17 | €28.98 | +0.28% | €28.99 | €29.03 | €28.86 | 190.49K |
| 2026-08-14 | €28.90 | +0.52% | €28.99 | €28.99 | €28.63 | 525.84K |
| 2026-08-13 | €28.75 | -0.17% | €28.80 | €28.95 | €28.70 | 249.44K |
| 2026-08-12 | €28.80 | +0.24% | €28.49 | €28.97 | €28.46 | 314.93K |
| 2026-08-11 | €28.73 | -0.10% | €28.60 | €28.83 | €28.52 | 270.20K |
| 2026-08-10 | €28.76 | +0.42% | €28.64 | €28.77 | €28.43 | 230.64K |
| 2026-08-07 | €28.64 | -0.45% | €28.99 | €28.99 | €28.46 | 349.86K |
| 2026-08-06 | €28.77 | +0.88% | €28.56 | €28.97 | €28.50 | 344.13K |
| 2026-08-05 | €28.52 | +1.49% | €28.06 | €28.52 | €28.03 | 430.09K |
| 2026-08-04 | €28.10 | +0.79% | €27.87 | €28.23 | €27.87 | 396.26K |
| 2026-08-03 | €27.88 | -0.14% | €27.48 | €27.95 | €27.40 | 517.01K |
| 2026-07-31 | €27.92 | +0.76% | €27.88 | €28.14 | €27.75 | 368.98K |
| 2026-07-30 | €27.71 | +0.58% | €27.52 | €27.71 | €27.32 | 563.14K |
| 2026-07-29 | €27.55 | -1.15% | €27.80 | €27.95 | €27.52 | 379.40K |
| 2026-07-28 | €27.87 | -0.89% | €28.28 | €28.46 | €27.69 | 444.97K |
| 2026-07-27 | €28.12 | +1.11% | €28.00 | €28.30 | €28.00 | 505.12K |
| 2026-07-24 | €27.81 | +2.17% | €27.17 | €27.91 | €27.17 | 434.22K |
| 2026-07-23 | €27.22 | -1.52% | €27.71 | €27.71 | €27.18 | 451.77K |
| 2026-07-22 | €27.64 | +1.36% | €27.29 | €27.70 | €27.29 | 661.60K |
| 2026-07-21 | €27.27 | +0.78% | €26.95 | €27.28 | €26.94 | 376.15K |
| 2026-07-20 | €27.06 | +0.37% | €26.96 | €27.25 | €26.84 | 240.99K |
| 2026-07-17 | €26.96 | -1.14% | €26.95 | €27.33 | €26.61 | 501.59K |
| 2026-07-16 | €27.27 | +0.07% | €27.30 | €27.65 | €27.21 | 286.32K |
| 2026-07-15 | €27.25 | -0.66% | €27.45 | €27.81 | €27.25 | 564.95K |
| 2026-07-14 | €27.43 | -0.25% | €27.50 | €27.52 | €27.06 | 818.21K |
| 2026-07-13 | €27.50 | +1.18% | €27.18 | €27.52 | €27.05 | 421.64K |
| 2026-07-10 | €27.18 | +1.19% | €27.10 | €27.37 | €26.95 | 630.13K |
| 2026-07-09 | €26.86 | +2.44% | €26.37 | €26.86 | €26.37 | 387.38K |
| 2026-07-08 | €26.22 | -1.39% | €26.37 | €26.62 | €25.81 | 797.51K |
| 2026-07-07 | €26.59 | -0.78% | €26.75 | €26.87 | €26.59 | 531.73K |
| 2026-07-06 | €26.80 | +0.37% | €26.95 | €27.05 | €26.70 | 389.99K |
| 2026-07-03 | €26.70 | +1.14% | €26.50 | €26.70 | €26.41 | 365.23K |
| 2026-07-02 | €26.40 | +1.15% | €26.00 | €26.48 | €26.00 | 428.66K |
| 2026-07-01 | €26.10 | +0.08% | €25.95 | €26.10 | €25.82 | 286.94K |
| 2026-06-30 | €26.08 | +1.68% | €25.85 | €26.09 | €25.74 | 411.06K |
| 2026-06-29 | €25.65 | -1.08% | €25.95 | €26.11 | €25.65 | 511.70K |
| 2026-06-26 | €25.93 | -0.99% | €25.99 | €26.09 | €25.74 | 543.92K |
| 2026-06-25 | €26.19 | +0.81% | €26.01 | €26.27 | €26.01 | 456.80K |
| 2026-06-24 | €25.98 | +0.27% | €26.55 | €26.55 | €25.76 | 589.42K |
| 2026-06-23 | €25.91 | -0.92% | €25.95 | €26.47 | €25.88 | 776.59K |
| 2026-06-22 | €26.15 | -0.46% | €26.30 | €26.40 | €26.08 | 589.54K |
| 2026-06-19 | €26.27 | -0.30% | €26.16 | €26.48 | €26.16 | 1.13M |
| 2026-06-18 | €26.35 | +0.23% | €26.39 | €26.51 | €26.11 | 754.52K |
| 2026-06-17 | €26.29 | +0.11% | €26.26 | €26.48 | €25.90 | 881.25K |
| 2026-06-16 | €26.26 | +1.08% | €25.65 | €26.36 | €25.65 | 706.09K |
| 2026-06-15 | €25.98 | +0.81% | €26.37 | €26.50 | €25.55 | 1.17M |
| 2026-06-12 | €25.77 | +4.59% | €25.10 | €25.83 | €25.10 | 1.28M |
| 2026-06-11 | €24.64 | +0.12% | €24.75 | €25.05 | €24.44 | 932.48K |
| 2026-06-10 | €24.61 | -1.28% | €25.06 | €25.54 | €24.57 | 1.33M |
| 2026-06-09 | €24.93 | +2.97% | €24.42 | €25.26 | €24.39 | 1.87M |
| 2026-06-08 | €24.21 | +11.98% | €23.42 | €24.26 | €23.20 | 5.16M |
| 2026-06-05 | €21.62 | +0.89% | €21.44 | €21.81 | €21.43 | 670.93K |
| 2026-06-04 | €21.43 | 0.00% | €21.48 | €21.67 | €21.12 | 712.02K |
| 2026-06-03 | €21.43 | -2.37% | €21.90 | €21.90 | €21.43 | 551.14K |
| 2026-06-02 | €21.95 | +0.83% | €21.95 | €22.08 | €21.71 | 447.27K |
| 2026-06-01 | €21.77 | -1.89% | €22.17 | €22.22 | €21.69 | 1.41M |
| 2026-05-29 | €22.19 | +1.05% | €22.20 | €22.49 | €22.07 | 1.16M |