Mediobanca Banca di Credito Finanziario S.p.A. MDIBY
30.30 USD 0.00 (+0.00%)
Regular-session close
30.16 Day range 30.16
17.66 52-week range 33.50
- YTD
- +46.45%
- 1 year
- +48.46%
MDIBY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 30.26 | 30.30 | 30.18 | 30.30 | +0.45 | +1.51% | 1,600 |
| Nov 10, 2026 | 30.18 | 30.27 | 29.85 | 29.85 | +0.10 | +0.34% | 2,600 |
| Nov 9, 2026 | 29.70 | 29.89 | 29.67 | 29.75 | +0.81 | +2.80% | 1,400 |
| Nov 6, 2026 | 29.19 | 29.19 | 28.94 | 28.94 | -0.49 | -1.66% | 1,500 |
| Nov 5, 2026 | 29.13 | 29.77 | 29.13 | 29.43 | +0.02 | +0.07% | 3,000 |
| Nov 4, 2026 | 29.89 | 29.89 | 29.41 | 29.41 | +0.84 | +2.94% | 1,500 |
| Nov 3, 2026 | 28.38 | 28.57 | 28.38 | 28.57 | -0.03 | -0.10% | 600 |
| Nov 2, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | +0.17 | +0.60% | 3,700 |
| Oct 30, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | -0.30 | -1.04% | 400 |
| Oct 29, 2026 | 28.59 | 28.73 | 28.59 | 28.73 | +0.18 | +0.63% | 900 |
| Oct 28, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | -0.20 | -0.70% | 1,300 |
| Oct 27, 2026 | 28.73 | 29.04 | 28.42 | 28.75 | +0.59 | +2.10% | 8,600 |
| Oct 26, 2026 | 28.14 | 28.36 | 28.14 | 28.16 | +0.37 | +1.33% | 3,300 |
| Oct 23, 2026 | 27.78 | 27.79 | 27.78 | 27.79 | +0.13 | +0.47% | 600 |
| Oct 22, 2026 | 28.21 | 28.21 | 27.66 | 27.66 | -0.90 | -3.15% | 2,200 |
| Oct 21, 2026 | 28.62 | 28.62 | 28.42 | 28.56 | +0.33 | +1.17% | 1,200 |
| Oct 20, 2026 | 28.24 | 28.24 | 28.23 | 28.23 | +0.13 | +0.46% | 1,300 |
| Oct 19, 2026 | 28.11 | 28.11 | 28.10 | 28.10 | -0.43 | -1.51% | 500 |
| Oct 16, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | +0.09 | +0.32% | 2,600 |
| Oct 15, 2026 | 28.38 | 28.51 | 28.38 | 28.44 | -0.08 | -0.28% | 1,600 |
| Oct 14, 2026 | 28.66 | 28.66 | 28.52 | 28.52 | +0.43 | +1.53% | 500 |
| Oct 13, 2026 | 28.43 | 28.43 | 28.09 | 28.09 | -0.25 | -0.88% | 800 |
| Oct 12, 2026 | 28.40 | 28.40 | 28.34 | 28.34 | +0.10 | +0.35% | 900 |
| Oct 9, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | +0.54 | +1.95% | 400 |
| Oct 8, 2026 | 27.56 | 27.70 | 27.56 | 27.70 | -0.46 | -1.63% | 4,300 |
| Oct 7, 2026 | 28.34 | 28.34 | 28.16 | 28.16 | -1.18 | -4.02% | 1,700 |
| Oct 6, 2026 | 29.30 | 29.34 | 29.30 | 29.34 | +0.41 | +1.42% | 3,800 |
| Oct 5, 2026 | 29.31 | 29.31 | 28.93 | 28.93 | -1.98 | -6.41% | 1,900 |
| Oct 2, 2026 | 30.64 | 30.91 | 30.64 | 30.91 | +0.45 | +1.48% | 1,600 |
| Oct 1, 2026 | 31.30 | 31.30 | 30.46 | 30.46 | -1.77 | -5.49% | 2,300 |
| Sep 30, 2026 | 32.34 | 32.38 | 32.20 | 32.23 | -0.39 | -1.20% | 2,900 |
| Sep 29, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | -0.26 | -0.79% | 3,000 |
| Sep 28, 2026 | 33.06 | 33.06 | 32.88 | 32.88 | +0.10 | +0.31% | 5,000 |
| Sep 25, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | +0.17 | +0.52% | 600 |
| Sep 24, 2026 | 32.63 | 32.75 | 32.61 | 32.61 | -0.08 | -0.24% | 3,300 |
| Sep 23, 2026 | 32.77 | 32.78 | 32.60 | 32.69 | +0.05 | +0.15% | 1,300 |
| Sep 22, 2026 | 33.10 | 33.10 | 32.64 | 32.64 | -0.41 | -1.24% | 900 |
| Sep 21, 2026 | 33.22 | 33.22 | 33.05 | 33.05 | +0.55 | +1.69% | 500 |
| Sep 18, 2026 | 32.61 | 32.61 | 32.50 | 32.50 | -0.50 | -1.52% | 2,300 |
| Sep 17, 2026 | 33.04 | 33.04 | 32.97 | 33.00 | +0.55 | +1.69% | 7,000 |
| Sep 16, 2026 | 32.80 | 32.93 | 32.45 | 32.45 | -0.21 | -0.64% | 9,400 |
| Sep 15, 2026 | 32.64 | 32.71 | 32.63 | 32.66 | +0.69 | +2.16% | 3,400 |
| Sep 14, 2026 | 32.35 | 32.44 | 31.97 | 31.97 | -1.33 | -3.99% | 10,000 |
| Sep 11, 2026 | 33.47 | 33.49 | 33.30 | 33.30 | +0.55 | +1.68% | 4,500 |
| Sep 10, 2026 | 32.72 | 32.75 | 32.66 | 32.75 | +0.17 | +0.52% | 1,500 |
| Sep 9, 2026 | 32.59 | 32.59 | 32.58 | 32.58 | +0.09 | +0.28% | 6,200 |
| Sep 8, 2026 | 32.76 | 32.76 | 32.49 | 32.49 | -0.13 | -0.40% | 900 |
| Sep 4, 2026 | 32.56 | 32.62 | 32.55 | 32.62 | +0.11 | +0.34% | 3,500 |
| Sep 3, 2026 | 32.70 | 32.70 | 32.51 | 32.51 | +0.81 | +2.56% | 1,300 |
| Sep 2, 2026 | 31.81 | 32.00 | 31.70 | 31.70 | -0.20 | -0.63% | 3,000 |
| Sep 1, 2026 | 31.99 | 32.03 | 31.90 | 31.90 | -0.52 | -1.60% | 2,900 |
| Aug 31, 2026 | 32.40 | 32.45 | 32.40 | 32.42 | +0.44 | +1.38% | 800 |
| Aug 28, 2026 | 32.15 | 32.15 | 31.95 | 31.98 | +0.31 | +0.98% | 10,200 |
| Aug 27, 2026 | 32.06 | 32.06 | 31.67 | 31.67 | -0.82 | -2.52% | 2,900 |
| Aug 26, 2026 | 32.62 | 32.62 | 32.49 | 32.49 | -0.24 | -0.73% | 1,300 |
| Aug 25, 2026 | 32.77 | 32.77 | 32.69 | 32.73 | +0.19 | +0.58% | 4,600 |
| Aug 24, 2026 | 32.48 | 32.54 | 32.48 | 32.54 | +0.32 | +0.99% | 1,900 |
| Aug 21, 2026 | 32.22 | 32.22 | 31.90 | 32.22 | -0.40 | -1.23% | 1,100 |
| Aug 20, 2026 | 32.79 | 32.93 | 32.62 | 32.62 | -0.32 | -0.97% | 4,000 |
| Aug 19, 2026 | 33.27 | 33.27 | 32.79 | 32.94 | -0.51 | -1.52% | 3,700 |
| Aug 18, 2026 | 33.49 | 33.49 | 33.39 | 33.45 | +0.09 | +0.27% | 2,700 |
| Aug 17, 2026 | 33.36 | 33.36 | 33.36 | 33.36 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 33.36 | 33.36 | 33.36 | 33.36 | +0.20 | +0.60% | 800 |
65 days, newest first. Daily bars as drawn on the MDIBY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.