Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mediobanca Banc (0HBF) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Oct 2025 (Fri) 16.6525 16.6975 16.34 16.34 141,603
9th Oct 2025 (Thu) 16.855 16.855 16.51 16.615 111,698
8th Oct 2025 (Wed) 16.6275 16.8925 16.5475 16.8925 238,131
7th Oct 2025 (Tue) 16.8225 16.8225 16.5875 16.5875 187,240
6th Oct 2025 (Mon) 16.4325 16.8975 16.09 16.8975 306,187
3rd Oct 2025 (Fri) 16.65 16.6825 16.315 16.48 461,640
2nd Oct 2025 (Thu) 17.5025 17.55 16.405 16.405 538,028
1st Oct 2025 (Wed) 17.2525 17.505 16.88 17.505 510,150
30th Sep 2025 (Tue) 18.6275 18.6275 17.5175 17.5175 1,760,377
29th Sep 2025 (Mon) 18.95 18.95 18.545 18.545 195,650
26th Sep 2025 (Fri) 19.01 19.21 19.01 19.21 188,509
25th Sep 2025 (Thu) 19.225 19.225 19.1925 19.1925 93,839
24th Sep 2025 (Wed) 19.585 19.585 19.095 19.285 302,439
23rd Sep 2025 (Tue) 20.695 20.695 19.7925 19.7925 526,289
22nd Sep 2025 (Mon) 20.74 20.79 20.31 20.77 408,544
19th Sep 2025 (Fri) 21.185 21.295 21.015 21.015 2,849,772
18th Sep 2025 (Thu) 21.10 21.835 21.10 21.40 1,090,080
17th Sep 2025 (Wed) 21.40 21.61 20.93 21.145 644,722
16th Sep 2025 (Tue) 21.955 21.955 21.525 21.525 4,353,892
15th Sep 2025 (Mon) 22.00 22.20 21.935 22.15 26,730,739
12th Sep 2025 (Fri) 21.26 22.035 21.26 22.035 3,291,578
11th Sep 2025 (Thu) 20.945 21.58 20.52 21.36 3,467,564
10th Sep 2025 (Wed) 20.665 21.115 20.665 20.89 1,895,218
9th Sep 2025 (Tue) 19.7425 20.495 19.335 20.495 2,400,844
8th Sep 2025 (Mon) 19.2075 19.4325 19.2075 19.4325 1,285,677
5th Sep 2025 (Fri) 19.2375 19.5175 19.115 19.32 1,698,345
4th Sep 2025 (Thu) 19.76 19.76 19.1075 19.305 927,334
3rd Sep 2025 (Wed) 20.235 20.235 19.9475 19.9475 685,845
2nd Sep 2025 (Tue) 20.665 20.75 20.2625 20.2625 1,710,737
1st Sep 2025 (Mon) 20.70 20.85 20.625 20.625 363,247
29th Aug 2025 (Fri) 20.685 20.685 20.26 20.615 76,837
28th Aug 2025 (Thu) 20.72 20.755 20.30 20.755 156,646
27th Aug 2025 (Wed) 21.15 21.155 20.60 20.60 391,245
26th Aug 2025 (Tue) 21.32 21.32 20.88 21.095 3,531,415
25th Aug 2025 (Mon) 21.58 21.58 21.58 21.58 0
22nd Aug 2025 (Fri) 20.98 21.58 20.94 21.58 749,127
21st Aug 2025 (Thu) 21.20 21.245 20.77 20.995 482,833
20th Aug 2025 (Wed) 21.47 21.47 21.345 21.345 122,481
19th Aug 2025 (Tue) 21.175 21.54 21.175 21.54 262,485
18th Aug 2025 (Mon) 21.28 21.555 21.095 21.095 120,971
15th Aug 2025 (Fri) 21.20 21.20 21.20 21.27 0
14th Aug 2025 (Thu) 21.155 21.27 21.155 21.27 191,940
13th Aug 2025 (Wed) 21.045 21.215 21.00 21.215 134,242
FTSE 100 Latest
Value9,427.47
Change-81.93