Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy
· Delayed Price · Currency is EUR 19.00
+0.05 (0.24%)
Sep 26, 2025, 5:38 PM CET
BIT:MB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.02 | 19.27 | 18.92 | 19.00 | 19.00 | 0.26% | 2,733,204 |
| Sep 25, 2025 | 19.10 | 19.39 | 18.95 | 18.95 | 18.95 | -1.56% | 3,815,004 |
| Sep 24, 2025 | 19.49 | 19.51 | 19.07 | 19.25 | 19.25 | -1.74% | 3,214,217 |
| Sep 23, 2025 | 20.55 | 20.70 | 19.59 | 19.59 | 19.59 | -5.91% | 5,702,861 |
| Sep 22, 2025 | 20.73 | 20.98 | 20.55 | 20.82 | 20.82 | -0.38% | 6,144,489 |
| Sep 19, 2025 | 21.22 | 21.25 | 20.86 | 20.90 | 20.90 | -1.79% | 8,574,452 |
| Sep 18, 2025 | 21.38 | 21.85 | 21.18 | 21.28 | 21.28 | 0.09% | 6,135,674 |
| Sep 17, 2025 | 21.50 | 21.70 | 20.90 | 21.26 | 21.26 | -1.12% | 6,355,015 |
| Sep 16, 2025 | 21.75 | 21.95 | 21.44 | 21.50 | 21.50 | -2.32% | 16,536,191 |
| Sep 15, 2025 | 22.20 | 22.34 | 21.89 | 22.01 | 22.01 | 0.05% | 8,193,851 |
| Sep 12, 2025 | 21.41 | 22.10 | 21.25 | 22.00 | 22.00 | 3.38% | 13,196,030 |
| Sep 11, 2025 | 20.93 | 21.62 | 20.70 | 21.28 | 21.28 | 2.06% | 10,500,278 |
| Sep 10, 2025 | 20.63 | 21.15 | 20.60 | 20.85 | 20.85 | 1.07% | 8,469,590 |
| Sep 9, 2025 | 19.72 | 20.70 | 19.71 | 20.63 | 20.63 | 5.90% | 14,359,145 |
| Sep 8, 2025 | 19.39 | 19.58 | 19.26 | 19.48 | 19.48 | 0.46% | 6,154,448 |
| Sep 5, 2025 | 19.20 | 19.52 | 19.00 | 19.39 | 19.39 | 0.26% | 9,524,750 |
| Sep 4, 2025 | 19.74 | 19.85 | 19.01 | 19.34 | 19.34 | -1.88% | 15,509,119 |
| Sep 3, 2025 | 20.25 | 20.40 | 19.71 | 19.71 | 19.71 | -1.99% | 12,407,105 |
| Sep 2, 2025 | 20.66 | 20.80 | 20.09 | 20.11 | 20.11 | -2.85% | 11,033,487 |
| Sep 1, 2025 | 20.86 | 20.94 | 20.55 | 20.70 | 20.70 | - | 3,704,829 |
| Aug 29, 2025 | 20.67 | 20.75 | 20.50 | 20.70 | 20.70 | -0.43% | 3,661,037 |
| Aug 28, 2025 | 20.73 | 20.96 | 20.60 | 20.79 | 20.79 | 0.34% | 3,790,333 |
| Aug 27, 2025 | 21.05 | 21.08 | 20.41 | 20.72 | 20.72 | -1.47% | 5,159,129 |
| Aug 26, 2025 | 21.33 | 21.33 | 20.98 | 21.03 | 21.03 | -2.41% | 8,046,762 |
| Aug 25, 2025 | 21.47 | 21.97 | 21.46 | 21.55 | 21.55 | 0.19% | 4,254,706 |
| Aug 22, 2025 | 20.98 | 21.60 | 20.91 | 21.51 | 21.51 | 2.53% | 3,551,957 |
| Aug 21, 2025 | 21.21 | 21.44 | 20.89 | 20.98 | 20.98 | -1.41% | 6,250,869 |
| Aug 20, 2025 | 21.36 | 21.48 | 21.27 | 21.28 | 21.28 | -0.88% | 1,550,057 |
| Aug 19, 2025 | 21.30 | 21.64 | 21.26 | 21.47 | 21.47 | 1.51% | 2,723,439 |
| Aug 18, 2025 | 21.53 | 21.56 | 21.03 | 21.15 | 21.15 | -0.56% | 2,030,172 |
| Aug 14, 2025 | 21.25 | 21.44 | 21.19 | 21.27 | 21.27 | 0.42% | 3,066,116 |
| Aug 13, 2025 | 21.01 | 21.25 | 21.00 | 21.18 | 21.18 | 0.76% | 2,360,056 |
| Aug 12, 2025 | 21.09 | 21.14 | 20.84 | 21.02 | 21.02 | -0.10% | 1,996,198 |
| Aug 11, 2025 | 21.12 | 21.19 | 20.93 | 21.04 | 21.04 | -0.24% | 2,311,074 |
| Aug 8, 2025 | 20.93 | 21.19 | 20.89 | 21.09 | 21.09 | 0.76% | 2,834,754 |
| Aug 7, 2025 | 20.69 | 20.97 | 20.50 | 20.93 | 20.93 | 1.36% | 3,657,513 |
| Aug 6, 2025 | 20.00 | 20.74 | 19.92 | 20.65 | 20.65 | 4.03% | 5,769,871 |
| Aug 5, 2025 | 19.94 | 20.05 | 19.70 | 19.85 | 19.85 | 0.76% | 4,562,002 |
| Aug 4, 2025 | 19.05 | 19.70 | 18.96 | 19.70 | 19.70 | 4.62% | 4,586,521 |
| Aug 1, 2025 | 19.15 | 19.30 | 18.70 | 18.83 | 18.83 | -2.64% | 3,778,105 |
| Jul 31, 2025 | 19.10 | 19.48 | 19.10 | 19.34 | 19.34 | -0.31% | 4,661,200 |
| Jul 30, 2025 | 19.00 | 19.42 | 18.95 | 19.40 | 19.40 | 1.78% | 5,010,473 |
| Jul 29, 2025 | 18.89 | 19.09 | 18.86 | 19.06 | 19.06 | 1.82% | 5,343,710 |
| Jul 28, 2025 | 18.98 | 19.04 | 18.62 | 18.72 | 18.72 | -0.48% | 3,670,854 |
| Jul 25, 2025 | 18.70 | 18.82 | 18.56 | 18.81 | 18.81 | 0.37% | 1,629,066 |
| Jul 24, 2025 | 19.00 | 19.01 | 18.49 | 18.74 | 18.74 | -0.58% | 2,283,718 |
| Jul 23, 2025 | 18.70 | 19.11 | 18.66 | 18.85 | 18.85 | 1.67% | 5,412,297 |
| Jul 22, 2025 | 18.54 | 18.68 | 18.44 | 18.54 | 18.54 | -0.54% | 2,668,188 |
| Jul 21, 2025 | 18.32 | 18.64 | 18.29 | 18.64 | 18.64 | 1.19% | 3,413,872 |
| Jul 18, 2025 | 18.30 | 18.46 | 18.27 | 18.42 | 18.42 | 1.15% | 2,467,781 |