Mediobanca Banca di Credito Finanziario S.p.A. (BIT:MB)
Italy
· Delayed Price · Currency is EUR 16.27
-0.30 (-1.84%)
At close: Dec 5, 2025
BIT:MB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.42 | 16.61 | 16.26 | 16.27 | 16.27 | -1.84% | 1,122,640 |
| Dec 4, 2025 | 16.88 | 16.91 | 16.41 | 16.57 | 16.57 | -1.13% | 1,172,054 |
| Dec 3, 2025 | 16.77 | 17.10 | 16.69 | 16.76 | 16.76 | 0.42% | 1,225,500 |
| Dec 2, 2025 | 16.83 | 17.08 | 16.63 | 16.69 | 16.69 | -0.30% | 1,593,451 |
| Dec 1, 2025 | 16.63 | 16.98 | 16.44 | 16.74 | 16.74 | 0.09% | 2,084,863 |
| Nov 28, 2025 | 16.72 | 16.94 | 16.57 | 16.73 | 16.73 | -0.15% | 1,572,278 |
| Nov 27, 2025 | 17.11 | 17.27 | 16.26 | 16.75 | 16.75 | -1.90% | 1,780,535 |
| Nov 26, 2025 | 17.20 | 17.34 | 17.06 | 17.08 | 17.08 | -0.44% | 936,962 |
| Nov 25, 2025 | 16.80 | 17.29 | 16.68 | 17.15 | 17.15 | 2.69% | 1,228,107 |
| Nov 24, 2025 | 17.01 | 17.14 | 16.70 | 16.70 | 16.70 | -4.16% | 1,846,836 |
| Nov 21, 2025 | 17.44 | 17.74 | 17.30 | 17.43 | 16.84 | -1.89% | 1,449,449 |
| Nov 20, 2025 | 17.78 | 17.88 | 17.64 | 17.76 | 17.16 | 1.66% | 1,470,327 |
| Nov 19, 2025 | 17.42 | 17.62 | 17.19 | 17.47 | 16.88 | 0.75% | 838,185 |
| Nov 18, 2025 | 17.16 | 17.37 | 17.04 | 17.34 | 16.75 | -1.45% | 1,318,475 |
| Nov 17, 2025 | 17.84 | 18.03 | 17.59 | 17.60 | 17.00 | -1.15% | 1,308,336 |
| Nov 14, 2025 | 17.86 | 18.01 | 17.63 | 17.80 | 17.20 | 0.56% | 1,441,587 |
| Nov 13, 2025 | 18.08 | 18.17 | 17.70 | 17.70 | 17.10 | -1.64% | 1,922,037 |
| Nov 12, 2025 | 17.60 | 18.08 | 17.49 | 18.00 | 17.39 | 3.01% | 2,639,106 |
| Nov 11, 2025 | 17.22 | 17.59 | 17.08 | 17.47 | 16.88 | 1.48% | 2,213,129 |
| Nov 10, 2025 | 16.80 | 17.32 | 16.70 | 17.22 | 16.63 | 4.36% | 2,852,046 |
| Nov 7, 2025 | 16.51 | 17.02 | 16.45 | 16.50 | 15.94 | 0.89% | 2,265,162 |
| Nov 6, 2025 | 16.70 | 16.74 | 16.32 | 16.35 | 15.80 | -3.45% | 1,998,877 |
| Nov 5, 2025 | 16.35 | 16.94 | 16.35 | 16.94 | 16.36 | 2.39% | 1,410,024 |
| Nov 4, 2025 | 16.52 | 16.64 | 16.32 | 16.54 | 15.98 | -0.90% | 1,113,876 |
| Nov 3, 2025 | 16.64 | 16.88 | 16.56 | 16.69 | 16.12 | 0.94% | 869,457 |
| Oct 31, 2025 | 16.67 | 16.73 | 16.43 | 16.54 | 15.98 | -0.15% | 944,507 |
| Oct 30, 2025 | 16.84 | 16.84 | 16.45 | 16.56 | 16.00 | -0.81% | 969,766 |
| Oct 29, 2025 | 16.76 | 16.94 | 16.67 | 16.70 | 16.13 | 0.15% | 1,674,238 |
| Oct 28, 2025 | 16.45 | 16.74 | 16.36 | 16.67 | 16.11 | 0.88% | 1,603,143 |
| Oct 27, 2025 | 16.31 | 16.54 | 16.17 | 16.53 | 15.97 | 1.79% | 1,382,433 |
| Oct 24, 2025 | 16.22 | 16.27 | 15.99 | 16.24 | 15.69 | 0.46% | 1,118,510 |
| Oct 23, 2025 | 16.23 | 16.25 | 15.98 | 16.16 | 15.61 | -0.43% | 1,195,841 |
| Oct 22, 2025 | 16.19 | 16.26 | 16.03 | 16.23 | 15.68 | 0.06% | 774,825 |
| Oct 21, 2025 | 16.30 | 16.45 | 16.19 | 16.22 | 15.67 | 0.06% | 1,408,254 |
| Oct 20, 2025 | 16.13 | 16.24 | 16.06 | 16.21 | 15.66 | 1.57% | 1,104,170 |
| Oct 17, 2025 | 15.89 | 16.02 | 15.78 | 15.96 | 15.42 | -1.97% | 1,598,953 |
| Oct 16, 2025 | 15.98 | 16.30 | 15.97 | 16.28 | 15.73 | 2.07% | 1,504,892 |
| Oct 15, 2025 | 16.40 | 16.47 | 15.95 | 15.95 | 15.41 | -2.68% | 1,925,468 |
| Oct 14, 2025 | 16.25 | 16.39 | 15.92 | 16.39 | 15.84 | -0.06% | 1,853,609 |
| Oct 13, 2025 | 16.46 | 16.49 | 16.15 | 16.40 | 15.84 | 0.24% | 1,773,587 |
| Oct 10, 2025 | 16.60 | 16.79 | 16.33 | 16.36 | 15.81 | -2.15% | 2,150,559 |
| Oct 9, 2025 | 16.94 | 16.94 | 16.59 | 16.72 | 16.15 | -1.09% | 1,930,372 |
| Oct 8, 2025 | 16.77 | 16.92 | 16.49 | 16.91 | 16.33 | 1.17% | 2,862,630 |
| Oct 7, 2025 | 16.71 | 16.77 | 16.50 | 16.71 | 16.14 | -0.62% | 1,853,921 |
| Oct 6, 2025 | 16.44 | 16.95 | 16.26 | 16.82 | 16.25 | 2.16% | 3,561,179 |
| Oct 3, 2025 | 16.65 | 16.78 | 16.22 | 16.46 | 15.90 | -0.66% | 4,894,168 |
| Oct 2, 2025 | 17.55 | 17.57 | 16.40 | 16.57 | 16.01 | -5.34% | 4,218,485 |
| Oct 1, 2025 | 17.20 | 17.65 | 17.07 | 17.51 | 16.91 | 1.57% | 3,914,624 |
| Sep 30, 2025 | 18.45 | 18.57 | 17.24 | 17.24 | 16.65 | -6.86% | 39,381,800 |
| Sep 29, 2025 | 18.95 | 19.04 | 18.42 | 18.51 | 17.88 | -2.58% | 2,496,491 |