Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Milan - Delayed Quote EUR

Arnoldo Mondadori Editore S.p.A. (MN.MI)

Compare
2.0550
-0.0150
(-0.72%)
As of 12:22:09 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 10, 20252.07002.07002.05002.05502.055072,844
Mar 7, 20252.04002.07502.02002.07002.0700237,752
Mar 6, 20252.12002.12502.04502.05002.0500493,889
Mar 5, 20252.09002.13502.09002.12002.1200232,625
Mar 4, 20252.12002.14002.08502.09502.0950256,358
Mar 3, 20252.17002.17002.12002.13502.1350260,635
Feb 28, 20252.13502.14002.11502.12002.1200350,562
Feb 27, 20252.17002.17002.12502.12502.1250156,708
Feb 26, 20252.16502.17002.15502.16002.1600136,641
Feb 25, 20252.14502.18002.14502.16502.1650160,404
Feb 24, 20252.17002.17002.13502.15502.1550184,163
Feb 21, 20252.11502.16502.11502.14502.1450507,660
Feb 20, 20252.13502.14502.11002.11002.1100233,440
Feb 19, 20252.18002.18002.13002.13502.1350460,925
Feb 18, 20252.20002.20002.16502.18002.1800213,565
Feb 17, 20252.20502.20502.15502.18502.1850285,023
Feb 14, 20252.17502.19002.15002.17002.1700457,814
Feb 13, 20252.15502.16502.13502.15002.1500192,046
Feb 12, 20252.13002.15502.13002.15502.1550308,192
Feb 11, 20252.11502.14002.11502.13002.1300188,284
Feb 10, 20252.15502.15502.11502.11502.1150191,806
Feb 7, 20252.20502.20502.13002.15002.1500326,327
Feb 6, 20252.20502.20502.14002.16502.1650308,059
Feb 5, 20252.23002.23002.16002.16502.1650497,912
Feb 4, 20252.21502.22502.18002.21502.2150318,977
Feb 3, 20252.15002.22002.14502.21002.2100553,505
Jan 31, 20252.17502.20002.16002.20002.2000552,309
Jan 30, 20252.17002.17502.14502.16002.1600345,133
Jan 29, 20252.18002.18002.12502.14002.1400256,643
Jan 28, 20252.11002.14002.10502.13002.1300354,188
Jan 27, 20252.09502.11002.09502.10002.1000460,639
Jan 24, 20252.11502.12002.10002.10002.1000166,430
Jan 23, 20252.11502.13502.09502.10002.1000383,286
Jan 22, 20252.10002.13502.10002.10502.1050131,914
Jan 21, 20252.13002.13002.10502.13002.130096,241
Jan 20, 20252.11002.13002.10502.10502.1050188,575
Jan 17, 20252.07502.12002.07502.11502.1150182,498
Jan 16, 20252.10502.10502.07002.07002.0700121,216
Jan 15, 20252.09002.09002.07002.07002.0700135,624
Jan 14, 20252.06502.11002.06502.07002.0700169,142
Jan 13, 20252.03502.08502.03502.06502.0650131,485
Jan 10, 20252.07502.09002.06002.06002.0600111,243
Jan 9, 20252.03502.08502.03502.06502.0650166,940
Jan 8, 20252.11502.13502.03502.06002.0600642,846
Jan 7, 20252.10002.11502.08502.11002.1100103,725
Jan 6, 20252.15002.15002.08002.09002.0900122,466
Jan 3, 20252.11502.18002.08502.08502.0850214,226
Jan 2, 20252.10002.13002.09502.11502.1150131,765
Dec 30, 20242.10502.12002.06502.12002.1200168,307
Dec 27, 20242.09002.11002.08502.11002.1100143,695
Dec 23, 20242.19502.19502.10502.10502.1050131,666
Dec 20, 20242.09002.14502.09002.12502.1250286,082
Dec 19, 20242.16002.16002.11502.11502.1150172,576
Dec 18, 20242.15002.18502.15002.16502.1650237,932
Dec 17, 20242.17002.18002.15002.15002.1500213,676
Dec 16, 20242.18002.19002.16002.17002.1700189,484
Dec 13, 20242.18502.20002.16002.17502.1750173,316
Dec 12, 20242.18002.19502.16502.17002.1700197,539
Dec 11, 20242.17502.18502.16502.17002.170090,191
Dec 10, 20242.19002.19002.16002.17502.1750105,898
Dec 9, 20242.19502.19502.16002.19002.1900113,955
Dec 6, 20242.17502.20502.16002.16002.1600230,229
Dec 5, 20242.08002.22002.08002.20002.2000673,138
Dec 4, 20242.09002.10002.07502.08502.0850290,016
Dec 3, 20242.07502.10002.07002.08002.0800242,047
Dec 2, 20242.08002.09502.06502.07002.0700162,169
Nov 29, 20242.06502.08002.06002.07002.0700190,426
Nov 28, 20242.09002.09002.06502.06502.0650145,152
Nov 27, 20242.07002.07502.05502.06502.0650150,904
Nov 26, 20242.12002.12002.07002.07502.0750181,356
Nov 25, 20242.10002.11002.08002.09502.0950636,549
Nov 22, 20242.07502.10002.07502.09502.0950312,295
Nov 21, 20242.11502.11502.08002.08502.0850189,853
Nov 20, 20242.14002.14002.09002.10002.1000177,235
Nov 19, 20242.15002.15002.09002.09502.0950346,515
Nov 18, 2024 0.0600 Dividend
Nov 18, 20242.18502.18502.12502.15002.1500250,029
Nov 15, 20242.27002.27002.23502.24002.1800225,801
Nov 14, 20242.28002.29502.24502.26002.1995861,745
Nov 13, 20242.36502.37002.27502.28002.2189398,160
Nov 12, 20242.38502.38502.34002.35002.2871176,467
Nov 11, 20242.37002.40002.36502.38502.3211112,732
Nov 8, 20242.41502.41502.37002.37502.3114223,639
Nov 7, 20242.39502.42502.39002.39002.3260139,639
Nov 6, 20242.46502.46502.40002.40502.3406123,760
Nov 5, 20242.44002.45502.40002.40002.3357125,593
Nov 4, 20242.42002.45002.42002.42002.355286,973
Nov 1, 20242.44502.45002.43502.43502.369873,745
Oct 31, 20242.49002.49002.42002.44002.3746116,493
Oct 30, 20242.47502.48502.43502.48502.4184434,491
Oct 29, 20242.48502.49002.44502.45002.3844315,105
Oct 28, 20242.45002.48002.44002.48002.4136161,312
Oct 25, 20242.45002.46002.42502.44002.3746116,765
Oct 24, 20242.45502.45502.41002.43502.369899,166
Oct 23, 20242.46502.46502.39002.39002.3260141,078
Oct 22, 20242.42002.45002.41502.42002.3552121,576
Oct 21, 20242.48502.49502.43502.43502.369892,629
Oct 18, 20242.47002.48502.45002.45502.3892162,518
Oct 17, 20242.43002.48502.42502.46502.3990474,050
Oct 16, 20242.42002.44002.40502.42002.3552326,307
Oct 15, 20242.40002.44502.39002.42002.3552533,005
Oct 14, 20242.40002.40002.35002.38002.3163202,966
Oct 11, 20242.37502.38502.36002.37002.3065116,447
Oct 10, 20242.38002.40502.37002.37502.3114111,466
Oct 9, 20242.42002.42002.38002.40002.3357114,778
Oct 8, 20242.37002.40502.36502.39502.3308121,663
Oct 7, 20242.39502.40002.37002.40002.3357152,027
Oct 4, 20242.35502.39502.35502.39502.330885,178
Oct 3, 20242.40502.40502.36002.36502.3017253,540
Oct 2, 20242.41502.41502.38002.39002.3260180,163
Oct 1, 20242.42502.45002.41002.41502.350398,781
Sep 30, 20242.44002.45002.43002.43502.369893,003
Sep 27, 20242.46002.46502.44002.46002.3941114,207
Sep 26, 20242.45502.48002.44002.46502.3990148,165
Sep 25, 20242.42502.46002.42502.45502.389272,080
Sep 24, 20242.47002.47002.42502.44502.379599,219
Sep 23, 20242.47502.47502.43002.43502.3698166,181
Sep 20, 20242.45002.46502.44002.46502.3990361,272
Sep 19, 20242.42502.46002.41502.45002.3844301,966
Sep 18, 20242.42002.44002.41502.41502.3503142,135
Sep 17, 20242.41502.45002.40502.42502.3600221,483
Sep 16, 20242.43002.45002.41502.42002.3552114,397
Sep 13, 20242.45502.46502.43002.43002.3649200,075
Sep 12, 20242.53502.53502.43002.44002.3746700,376
Sep 11, 20242.51502.55502.51502.53502.467178,204
Sep 10, 20242.54502.57002.52502.54002.4720240,796
Sep 9, 20242.54002.55502.52502.54002.4720111,375
Sep 6, 20242.55502.57502.52002.52002.4525258,594
Sep 5, 20242.54502.56002.47502.55502.4866461,735
Sep 4, 20242.56002.56002.51502.51502.4476165,552
Sep 3, 20242.57002.62002.51002.51002.4428198,808
Sep 2, 20242.68502.68502.55502.57002.5012266,694
Aug 30, 20242.58502.62502.55502.62502.5547618,541
Aug 29, 20242.59502.59502.54502.55002.4817257,176
Aug 28, 20242.57502.60002.57002.57502.5060211,797
Aug 27, 20242.53502.58502.52502.58002.5109160,599
Aug 26, 20242.52002.55002.49002.54002.4720228,828
Aug 23, 20242.47002.53002.47002.53002.4622237,675
Aug 22, 20242.47002.48502.45502.47002.4038187,007
Aug 21, 20242.46002.50002.46002.48002.4136164,949
Aug 20, 20242.48502.50002.46502.47502.4087220,871
Aug 19, 20242.47002.52002.47002.50502.4379157,992
Aug 16, 20242.47002.51002.46502.48502.4184246,751
Aug 14, 20242.50502.50502.45502.47502.4087120,334
Aug 13, 20242.47002.54502.45502.45502.3892222,515
Aug 12, 20242.52002.54002.50502.50502.4379213,246
Aug 9, 20242.45002.52502.45002.51502.4476205,724
Aug 8, 20242.50002.50502.44502.48502.4184216,996
Aug 7, 20242.43002.54002.43002.51502.4476392,072
Aug 6, 20242.48002.48002.43502.46002.3941284,044
Aug 5, 20242.46502.50502.42002.45502.3892396,417
Aug 2, 20242.67502.67502.52002.52002.4525292,964
Aug 1, 20242.68002.68002.54002.54002.4720295,546
Jul 31, 20242.63502.67002.61002.61502.5450316,172
Jul 30, 20242.55002.65002.55002.65002.5790772,738
Jul 29, 20242.59002.61002.58502.58502.5158381,446
Jul 26, 20242.57002.59502.56002.59002.5206174,641
Jul 25, 20242.58002.58502.54002.57002.5012256,482
Jul 24, 20242.62002.62002.58002.58502.5158219,361
Jul 23, 20242.55002.62002.55002.62002.5498261,848
Jul 22, 20242.57002.58502.55002.55502.4866173,890
Jul 19, 20242.53502.56002.52002.54002.4720504,007
Jul 18, 20242.57002.60002.53502.54002.4720158,391
Jul 17, 20242.59502.60002.54502.55502.4866178,861
Jul 16, 20242.57002.60002.56502.58502.5158269,316
Jul 15, 20242.58002.59002.54002.56502.4963279,115
Jul 12, 20242.50002.58002.49002.58002.5109696,729
Jul 11, 20242.42002.48502.41502.47002.4038211,133
Jul 10, 20242.47002.47002.42502.43002.3649100,744
Jul 9, 20242.48502.48502.43002.43002.3649187,580
Jul 8, 20242.47502.51502.44502.45502.3892305,177
Jul 5, 20242.48502.48502.45502.48502.4184296,054
Jul 4, 20242.48002.51502.45502.46502.3990243,469
Jul 3, 20242.46002.48502.45502.47002.4038290,258
Jul 2, 20242.45002.49002.44002.48002.4136571,155
Jul 1, 20242.49002.49002.44502.44502.3795298,959
Jun 28, 20242.38502.47002.36002.44002.3746874,164
Jun 27, 20242.36002.40002.34502.37502.3114164,131
Jun 26, 20242.42502.42502.34002.35002.2871196,076
Jun 25, 20242.40002.40502.36002.37502.3114385,408
Jun 24, 20242.43502.43502.36502.40002.3357500,843
Jun 21, 20242.42002.44002.38502.41502.3503471,075
Jun 20, 20242.26002.44002.25002.41502.35032,064,641
Jun 19, 20242.27002.28002.22002.22502.1654141,114
Jun 18, 20242.28002.29002.26002.27002.2092170,804
Jun 17, 20242.22502.27502.22502.27502.2141236,145
Jun 14, 20242.31002.32002.23502.24502.1849317,413
Jun 13, 20242.35502.35502.30002.30002.2384176,473
Jun 12, 20242.32502.36002.27502.35502.2919423,742
Jun 11, 20242.33502.37002.29502.30002.2384475,353
Jun 10, 20242.26502.32502.25002.32502.2627237,280
Jun 7, 20242.29502.30502.26502.26502.2043129,293
Jun 6, 20242.27502.31002.27002.28502.2238189,590
Jun 5, 20242.30002.32502.27002.27002.2092129,234
Jun 4, 20242.35002.36502.29002.30002.2384279,694
Jun 3, 20242.38002.38002.32502.36002.2968187,235
May 31, 20242.27002.35002.27002.35002.2871427,794
May 30, 20242.27502.31502.27002.29502.2335226,451
May 29, 20242.33502.33502.27502.27502.2141168,171
May 28, 20242.27002.33502.27002.30502.2433358,853
May 27, 20242.24002.29002.24002.27502.2141304,893
May 24, 20242.26502.28002.24002.24002.1800242,419
May 23, 20242.29002.29002.24502.27002.2092259,229
May 22, 20242.30002.32502.25002.27002.2092417,258
May 21, 20242.28002.29002.25002.28002.2189274,689
May 20, 2024 0.0600 Dividend
May 20, 20242.26002.32002.26002.26502.2043193,603
May 17, 20242.30502.34502.29002.33002.2092453,667
May 16, 20242.30502.34002.28002.30502.1855330,155
May 15, 20242.28502.31002.24502.30002.1808318,284
May 14, 20242.30502.32002.28002.30002.1808323,189
May 13, 20242.29502.32502.29502.30502.1855142,508
May 10, 20242.30502.32002.29002.30502.1855156,059
May 9, 20242.28502.31002.28502.30002.1808124,179
May 8, 20242.27502.30502.26502.28002.1618196,128
May 7, 20242.27502.29502.27002.29002.1713155,129
May 6, 20242.26002.29502.25502.28002.1618127,706
May 3, 20242.26502.29502.25002.26002.1428136,995
May 2, 20242.26002.26502.21502.24502.1286192,987
Apr 30, 20242.28002.28002.23502.24502.1286163,520
Apr 29, 20242.19002.28002.18502.28002.1618233,960
Apr 26, 20242.23502.28502.22002.26002.1428177,894
Apr 25, 20242.24002.24002.20502.20502.0907117,232
Apr 24, 20242.20502.25502.19502.23502.1191268,369
Apr 23, 20242.17502.22002.16502.20502.0907241,457
Apr 22, 20242.18002.18502.14502.17502.0622148,577
Apr 19, 20242.16002.17502.14502.16502.0528152,960
Apr 18, 20242.15002.18002.14002.17502.0622376,909
Apr 17, 20242.12502.16002.12502.15002.0385112,948
Apr 16, 20242.20002.20502.13502.15002.0385324,095
Apr 15, 20242.22002.22502.16002.18502.0717306,431
Apr 12, 20242.17502.24502.17502.20502.0907237,742
Apr 11, 20242.19502.19502.15002.17002.0575302,200
Apr 10, 20242.21002.22002.16502.18002.0670278,804
Apr 9, 20242.21502.24502.20002.21002.0954307,706
Apr 8, 20242.24002.24502.21002.23502.1191294,249
Apr 5, 20242.25502.27502.23002.24502.1286227,555
Apr 4, 20242.29502.30002.25002.26502.1476209,813
Apr 3, 20242.26002.29502.24502.26002.1428363,214
Apr 2, 20242.35002.35002.27002.27002.1523253,579
Mar 28, 20242.32002.35502.31502.33002.2092392,520
Mar 27, 20242.29502.33502.27502.31002.1902286,477
Mar 26, 20242.32002.33002.26002.26002.1428236,220
Mar 25, 20242.30502.31002.27002.31002.1902189,876
Mar 22, 20242.28002.31002.27502.28002.1618270,942
Mar 21, 20242.29002.29502.25002.27502.1570339,100
Mar 20, 20242.25002.28002.22002.25002.1333287,218
Mar 19, 20242.24002.27502.20002.23002.1144551,409
Mar 18, 20242.15002.24002.14002.24002.12391,018,611
Mar 15, 20242.25002.25502.12502.14002.0290991,852
Mar 14, 20242.15002.25002.12502.20502.0907921,585
Mar 13, 20242.12502.19502.11502.16002.0480339,990
Mar 12, 20242.12002.14502.11002.13002.0196297,297
Mar 11, 20242.12002.15502.11002.13002.0196157,579

Related Tickers

S24.MI Il Sole 24 ORE S.p.A.
0.6700
-0.89%
 
CAI.MI Cairo Communication S.p.A.
2.8500
-0.18%
 
RCS.MI RCS MediaGroup S.p.A.
1.0250
-0.49%
 
BMY.L Bloomsbury Publishing Plc
574.00
-0.35%