Skip to main content
Credito Emiliano S.p.A. (BIT:CE)
Italy flag Italy · Delayed Price · Currency is EUR
14.98
-0.08 (-0.53%)
Mar 5, 2026, 1:59 PM CET

Credito Emiliano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202614.6215.1014.6215.08-1.48%116,923
Mar 3, 202615.0015.0814.6014.8614.86-2.75%243,029
Mar 2, 202615.1815.4415.0615.2815.28-2.05%197,104
Feb 27, 202615.7815.9015.6015.6015.60-1.52%155,292
Feb 26, 202616.0016.0015.7615.8415.84-1.00%87,599
Feb 25, 202615.8216.0015.7016.0016.001.52%221,738
Feb 24, 202615.7415.8815.4015.7615.760.25%340,970
Feb 23, 202615.8015.9015.6615.7215.72-0.51%85,032
Feb 20, 202615.6415.8015.6015.8015.801.02%85,515
Feb 19, 202615.5615.7015.5015.6415.641.03%96,584
Feb 18, 202615.4815.6215.4415.4815.480.52%109,676
Feb 17, 202615.3015.4015.2215.4015.400.26%137,040
Feb 16, 202615.3015.6015.3015.3615.361.19%275,686
Feb 13, 202615.3015.4615.0415.1815.18-1.81%274,737
Feb 12, 202615.3815.8015.3615.4615.461.44%169,483
Feb 11, 202615.8015.8415.2415.2415.24-3.18%266,072
Feb 10, 202615.9616.0215.7415.7415.74-0.88%159,651
Feb 9, 202615.9816.0215.7415.8815.880.13%153,071
Feb 6, 202615.9416.0015.5215.8615.86-276,024
Feb 5, 202616.1616.2615.8615.8615.86-0.88%250,203
Feb 4, 202616.0016.1615.8016.0016.000.13%233,297
Feb 3, 202615.9415.9815.7815.9815.981.27%112,814
Feb 2, 202615.3415.7815.2615.7815.781.81%114,484
Jan 30, 202615.2415.5215.2415.5015.501.71%100,442
Jan 29, 202615.2415.3415.1215.2415.240.79%110,671
Jan 28, 202615.2215.2215.0415.1215.12-0.40%105,559
Jan 27, 202615.1015.2415.0215.1815.181.07%120,178
Jan 26, 202615.2815.3014.9615.0215.02-0.92%177,173
Jan 23, 202615.2015.2014.9615.1615.16-0.13%99,604
Jan 22, 202615.3015.3015.0615.1815.180.66%130,260
Jan 21, 202615.3615.3614.7615.0815.08-1.95%218,881
Jan 20, 202615.4815.4815.2015.3815.38-1.28%135,284
Jan 19, 202615.3215.5815.1215.5815.580.91%104,268
Jan 16, 202615.8015.8015.3815.4415.44-1.66%113,303
Jan 15, 202615.9015.9015.7015.7015.70-0.63%113,894
Jan 14, 202615.6615.9015.6415.8015.800.89%111,238
Jan 13, 202615.5015.6815.4815.6615.660.64%130,083
Jan 12, 202615.5015.6215.4215.5615.56-0.38%126,113
Jan 9, 202615.7415.7415.4615.6215.62-0.51%139,419
Jan 8, 202615.4215.7015.3215.7015.701.82%101,103
Jan 7, 202615.3815.5215.1815.4215.420.26%183,414
Jan 6, 202615.4415.5415.3215.3815.38-0.26%66,029
Jan 5, 202615.3815.4815.2415.4215.420.39%188,731
Jan 2, 202615.3015.4215.1415.3615.360.52%165,329
Dec 30, 202515.1015.4015.1015.2815.280.92%148,220
Dec 29, 202515.3215.3215.0415.1415.14-0.79%74,659
Dec 23, 202515.2215.2815.1015.2615.26-0.26%98,714
Dec 22, 202515.4015.4015.2015.3015.30-0.39%202,931
Dec 19, 202515.3415.4615.2615.3615.360.39%240,553
Dec 18, 202515.1815.3015.1415.3015.300.53%124,853
Dec 17, 202514.9215.2414.9015.2215.222.15%111,602
Dec 16, 202514.9615.1214.8814.9014.90-0.40%154,907
Dec 15, 202514.8015.0014.7814.9614.961.36%130,421
Dec 12, 202514.8414.9614.7014.7614.76-0.54%104,963
Dec 11, 202514.7414.8614.6014.8414.840.95%137,761
Dec 10, 202514.5614.7414.5414.7014.700.14%103,672
Dec 9, 202514.6014.7414.5714.6814.680.96%107,754
Dec 8, 202514.3814.6014.3814.5414.540.83%75,964
Dec 5, 202514.0814.5814.0214.4214.42-0.69%150,105
Dec 4, 202514.7614.7614.4414.5214.52-0.82%75,569
Dec 3, 202514.7214.7614.6214.6414.64-0.68%92,886
Dec 2, 202514.5214.8414.5214.7414.74-117,445
Dec 1, 202514.7014.7414.5414.7414.740.27%131,385
Nov 28, 202514.6414.7614.5414.7014.700.14%85,623
Nov 27, 202514.6214.7014.5614.6814.680.41%85,444
Nov 26, 202514.5214.6814.4014.6214.621.11%143,088
Nov 25, 202514.5614.6014.2214.4614.46-108,847
Nov 24, 202514.3814.4614.2014.4614.461.83%702,759
Nov 21, 202514.2014.2213.9814.2014.20-0.70%211,109
Nov 20, 202514.3414.4014.2214.3014.301.13%120,026
Nov 19, 202514.1614.2613.9814.1414.140.28%159,393
Nov 18, 202514.2814.3614.0214.1014.10-3.03%154,625
Nov 17, 202514.5814.6414.4814.5414.54-196,948
Nov 14, 202514.6814.6814.4014.5414.54-1.62%230,678
Nov 13, 202514.6214.7814.5614.7814.781.37%137,827
Nov 12, 202514.7614.7614.4814.5814.58-0.82%197,971
Nov 11, 202514.4014.8414.3814.7014.702.37%375,048
Nov 10, 202514.0614.4014.0614.3614.363.16%471,903
Nov 7, 202513.5013.9213.3413.9213.922.05%324,078
Nov 6, 202513.6613.8013.5613.6413.64-0.44%176,361
Nov 5, 202513.6813.7613.5213.7013.70-0.29%216,804
Nov 4, 202513.7813.8013.5613.7413.74-0.58%125,833
Nov 3, 202513.8414.0013.7413.8213.820.73%195,045
Oct 31, 202513.6613.8413.6213.7213.720.15%119,784
Oct 30, 202513.7013.8213.6013.7013.70-0.15%162,539
Oct 29, 202513.5013.7413.4613.7213.721.33%201,436
Oct 28, 202513.4013.5413.3213.5413.541.20%111,511
Oct 27, 202513.3613.5013.3013.3813.380.45%211,974
Oct 24, 202513.4213.4213.1613.3213.32-0.30%111,904
Oct 23, 202513.3013.4213.2813.3613.360.45%119,484
Oct 22, 202513.4213.4213.1613.3013.30-226,887
Oct 21, 202513.2613.6013.2413.3013.300.30%134,685
Oct 20, 202513.2613.5013.2213.2613.260.91%157,789
Oct 17, 202512.9013.2212.7413.1413.140.31%216,065
Oct 16, 202513.0413.2012.9613.1013.100.46%135,999
Oct 15, 202513.4213.5013.0413.0413.04-2.98%106,856
Oct 14, 202513.3013.5213.0013.4413.440.90%191,603
Oct 13, 202513.4613.5813.3213.3213.32-1.91%97,738
Oct 10, 202513.4813.5813.3013.5813.580.89%489,641
Oct 9, 202513.6013.6013.4213.4613.46-0.59%149,210