Credito Emiliano S.p.A. (BIT:CE)
Italy
· Delayed Price · Currency is EUR 14.42
-0.10 (-0.69%)
At close: Dec 5, 2025
Credito Emiliano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.08 | 14.58 | 14.02 | 14.42 | 14.42 | -0.69% | 150,105 |
| Dec 4, 2025 | 14.76 | 14.76 | 14.44 | 14.52 | 14.52 | -0.82% | 75,569 |
| Dec 3, 2025 | 14.72 | 14.76 | 14.62 | 14.64 | 14.64 | -0.68% | 92,886 |
| Dec 2, 2025 | 14.52 | 14.84 | 14.52 | 14.74 | 14.74 | - | 117,445 |
| Dec 1, 2025 | 14.70 | 14.74 | 14.54 | 14.74 | 14.74 | 0.27% | 131,385 |
| Nov 28, 2025 | 14.64 | 14.76 | 14.54 | 14.70 | 14.70 | 0.14% | 85,623 |
| Nov 27, 2025 | 14.62 | 14.70 | 14.56 | 14.68 | 14.68 | 0.41% | 85,444 |
| Nov 26, 2025 | 14.52 | 14.68 | 14.40 | 14.62 | 14.62 | 1.11% | 143,088 |
| Nov 25, 2025 | 14.56 | 14.60 | 14.22 | 14.46 | 14.46 | - | 108,847 |
| Nov 24, 2025 | 14.38 | 14.46 | 14.20 | 14.46 | 14.46 | 1.83% | 702,759 |
| Nov 21, 2025 | 14.20 | 14.22 | 13.98 | 14.20 | 14.20 | -0.70% | 211,109 |
| Nov 20, 2025 | 14.34 | 14.40 | 14.22 | 14.30 | 14.30 | 1.13% | 120,026 |
| Nov 19, 2025 | 14.16 | 14.26 | 13.98 | 14.14 | 14.14 | 0.28% | 159,393 |
| Nov 18, 2025 | 14.28 | 14.36 | 14.02 | 14.10 | 14.10 | -3.03% | 154,625 |
| Nov 17, 2025 | 14.58 | 14.64 | 14.48 | 14.54 | 14.54 | - | 196,948 |
| Nov 14, 2025 | 14.68 | 14.68 | 14.40 | 14.54 | 14.54 | -1.62% | 230,678 |
| Nov 13, 2025 | 14.62 | 14.78 | 14.56 | 14.78 | 14.78 | 1.37% | 137,827 |
| Nov 12, 2025 | 14.76 | 14.76 | 14.48 | 14.58 | 14.58 | -0.82% | 197,971 |
| Nov 11, 2025 | 14.40 | 14.84 | 14.38 | 14.70 | 14.70 | 2.37% | 375,048 |
| Nov 10, 2025 | 14.06 | 14.40 | 14.06 | 14.36 | 14.36 | 3.16% | 471,903 |
| Nov 7, 2025 | 13.50 | 13.92 | 13.34 | 13.92 | 13.92 | 2.05% | 324,078 |
| Nov 6, 2025 | 13.66 | 13.80 | 13.56 | 13.64 | 13.64 | -0.44% | 176,361 |
| Nov 5, 2025 | 13.68 | 13.76 | 13.52 | 13.70 | 13.70 | -0.29% | 216,804 |
| Nov 4, 2025 | 13.78 | 13.80 | 13.56 | 13.74 | 13.74 | -0.58% | 125,833 |
| Nov 3, 2025 | 13.84 | 14.00 | 13.74 | 13.82 | 13.82 | 0.73% | 195,045 |
| Oct 31, 2025 | 13.66 | 13.84 | 13.62 | 13.72 | 13.72 | 0.15% | 119,784 |
| Oct 30, 2025 | 13.70 | 13.82 | 13.60 | 13.70 | 13.70 | -0.15% | 162,539 |
| Oct 29, 2025 | 13.50 | 13.74 | 13.46 | 13.72 | 13.72 | 1.33% | 201,436 |
| Oct 28, 2025 | 13.40 | 13.54 | 13.32 | 13.54 | 13.54 | 1.20% | 111,511 |
| Oct 27, 2025 | 13.36 | 13.50 | 13.30 | 13.38 | 13.38 | 0.45% | 211,974 |
| Oct 24, 2025 | 13.42 | 13.42 | 13.16 | 13.32 | 13.32 | -0.30% | 111,904 |
| Oct 23, 2025 | 13.30 | 13.42 | 13.28 | 13.36 | 13.36 | 0.45% | 119,484 |
| Oct 22, 2025 | 13.42 | 13.42 | 13.16 | 13.30 | 13.30 | - | 226,887 |
| Oct 21, 2025 | 13.26 | 13.60 | 13.24 | 13.30 | 13.30 | 0.30% | 134,685 |
| Oct 20, 2025 | 13.26 | 13.50 | 13.22 | 13.26 | 13.26 | 0.91% | 157,789 |
| Oct 17, 2025 | 12.90 | 13.22 | 12.74 | 13.14 | 13.14 | 0.31% | 216,065 |
| Oct 16, 2025 | 13.04 | 13.20 | 12.96 | 13.10 | 13.10 | 0.46% | 135,999 |
| Oct 15, 2025 | 13.42 | 13.50 | 13.04 | 13.04 | 13.04 | -2.98% | 106,856 |
| Oct 14, 2025 | 13.30 | 13.52 | 13.00 | 13.44 | 13.44 | 0.90% | 191,603 |
| Oct 13, 2025 | 13.46 | 13.58 | 13.32 | 13.32 | 13.32 | -1.91% | 97,738 |
| Oct 10, 2025 | 13.48 | 13.58 | 13.30 | 13.58 | 13.58 | 0.89% | 489,641 |
| Oct 9, 2025 | 13.60 | 13.60 | 13.42 | 13.46 | 13.46 | -0.59% | 149,210 |
| Oct 8, 2025 | 13.54 | 13.64 | 13.44 | 13.54 | 13.54 | 0.45% | 154,571 |
| Oct 7, 2025 | 13.60 | 13.62 | 13.46 | 13.48 | 13.48 | -1.17% | 103,640 |
| Oct 6, 2025 | 13.98 | 13.98 | 13.62 | 13.64 | 13.64 | -1.87% | 136,627 |
| Oct 3, 2025 | 13.72 | 13.96 | 13.60 | 13.90 | 13.90 | 1.91% | 180,157 |
| Oct 2, 2025 | 13.82 | 13.84 | 13.60 | 13.64 | 13.64 | -0.73% | 125,937 |
| Oct 1, 2025 | 13.80 | 13.80 | 13.52 | 13.74 | 13.74 | 0.29% | 110,891 |
| Sep 30, 2025 | 13.56 | 13.72 | 13.54 | 13.70 | 13.70 | 0.74% | 151,514 |
| Sep 29, 2025 | 13.66 | 13.66 | 13.54 | 13.60 | 13.60 | - | 49,321 |
| Sep 26, 2025 | 13.44 | 13.70 | 13.42 | 13.60 | 13.60 | 1.80% | 179,459 |
| Sep 25, 2025 | 13.48 | 13.50 | 13.32 | 13.36 | 13.36 | -0.89% | 95,523 |
| Sep 24, 2025 | 13.80 | 13.80 | 13.32 | 13.48 | 13.48 | - | 86,994 |
| Sep 23, 2025 | 13.70 | 13.70 | 13.42 | 13.48 | 13.48 | -1.03% | 63,909 |
| Sep 22, 2025 | 13.64 | 13.70 | 13.42 | 13.62 | 13.62 | - | 121,700 |
| Sep 19, 2025 | 13.38 | 13.70 | 13.38 | 13.62 | 13.62 | 1.64% | 223,989 |
| Sep 18, 2025 | 13.50 | 13.56 | 13.32 | 13.40 | 13.40 | - | 141,509 |
| Sep 17, 2025 | 13.68 | 13.70 | 13.36 | 13.40 | 13.40 | -1.76% | 114,332 |
| Sep 16, 2025 | 13.90 | 13.90 | 13.50 | 13.64 | 13.64 | -0.87% | 72,254 |
| Sep 15, 2025 | 13.64 | 13.88 | 13.64 | 13.76 | 13.76 | 0.88% | 102,514 |
| Sep 12, 2025 | 13.76 | 13.76 | 13.48 | 13.64 | 13.64 | 0.59% | 121,012 |
| Sep 11, 2025 | 13.62 | 13.74 | 13.46 | 13.56 | 13.56 | 0.30% | 68,560 |
| Sep 10, 2025 | 13.46 | 13.58 | 13.40 | 13.52 | 13.52 | 0.45% | 83,807 |
| Sep 9, 2025 | 13.28 | 13.50 | 13.26 | 13.46 | 13.46 | 1.66% | 103,829 |
| Sep 8, 2025 | 13.44 | 13.70 | 13.18 | 13.24 | 13.24 | 0.76% | 96,154 |
| Sep 5, 2025 | 13.38 | 13.40 | 13.14 | 13.14 | 13.14 | -1.50% | 117,747 |
| Sep 4, 2025 | 13.26 | 13.40 | 13.22 | 13.34 | 13.34 | 0.60% | 60,966 |
| Sep 3, 2025 | 13.36 | 13.38 | 13.18 | 13.26 | 13.26 | -0.15% | 92,299 |
| Sep 2, 2025 | 13.70 | 13.70 | 13.24 | 13.28 | 13.28 | -1.48% | 101,072 |
| Sep 1, 2025 | 13.54 | 13.60 | 13.40 | 13.48 | 13.48 | 0.30% | 82,112 |
| Aug 29, 2025 | 13.54 | 13.54 | 13.40 | 13.44 | 13.44 | -0.74% | 109,317 |
| Aug 28, 2025 | 13.52 | 13.70 | 13.46 | 13.54 | 13.54 | -0.15% | 120,471 |
| Aug 27, 2025 | 13.78 | 13.80 | 13.46 | 13.56 | 13.56 | -1.17% | 98,315 |
| Aug 26, 2025 | 13.90 | 13.92 | 13.68 | 13.72 | 13.72 | -1.72% | 222,617 |
| Aug 25, 2025 | 14.04 | 14.10 | 13.94 | 13.96 | 13.96 | -0.29% | 86,606 |
| Aug 22, 2025 | 13.98 | 14.04 | 13.94 | 14.00 | 14.00 | - | 78,708 |
| Aug 21, 2025 | 14.00 | 14.04 | 13.90 | 14.00 | 14.00 | 0.57% | 52,759 |
| Aug 20, 2025 | 13.94 | 13.98 | 13.86 | 13.92 | 13.92 | -0.29% | 70,002 |
| Aug 19, 2025 | 13.94 | 14.02 | 13.86 | 13.96 | 13.96 | 0.58% | 117,755 |
| Aug 18, 2025 | 13.90 | 13.98 | 13.76 | 13.88 | 13.88 | - | 72,644 |
| Aug 14, 2025 | 13.76 | 14.00 | 13.76 | 13.88 | 13.88 | 0.87% | 133,589 |
| Aug 13, 2025 | 13.66 | 13.82 | 13.64 | 13.76 | 13.76 | 0.44% | 85,886 |
| Aug 12, 2025 | 13.68 | 13.78 | 13.62 | 13.70 | 13.70 | 0.44% | 95,388 |
| Aug 11, 2025 | 13.54 | 13.66 | 13.48 | 13.64 | 13.64 | 1.04% | 75,243 |
| Aug 8, 2025 | 13.44 | 13.58 | 13.40 | 13.50 | 13.50 | 0.45% | 104,441 |
| Aug 7, 2025 | 13.56 | 13.60 | 13.44 | 13.44 | 13.44 | -0.44% | 156,993 |
| Aug 6, 2025 | 13.36 | 13.54 | 13.30 | 13.50 | 13.50 | 1.81% | 237,693 |
| Aug 5, 2025 | 13.40 | 13.48 | 13.24 | 13.26 | 13.26 | -0.90% | 144,717 |
| Aug 4, 2025 | 13.12 | 13.38 | 13.10 | 13.38 | 13.38 | 3.08% | 133,296 |
| Aug 1, 2025 | 13.18 | 13.26 | 12.98 | 12.98 | 12.98 | -2.41% | 193,676 |
| Jul 31, 2025 | 13.40 | 13.42 | 13.26 | 13.30 | 13.30 | -0.15% | 217,446 |
| Jul 30, 2025 | 13.14 | 13.36 | 13.08 | 13.32 | 13.32 | 1.37% | 136,116 |
| Jul 29, 2025 | 13.04 | 13.32 | 13.02 | 13.14 | 13.14 | 2.02% | 280,087 |
| Jul 28, 2025 | 12.88 | 13.10 | 12.82 | 12.88 | 12.88 | 0.47% | 172,646 |
| Jul 25, 2025 | 12.70 | 12.88 | 12.60 | 12.82 | 12.82 | 1.10% | 139,724 |
| Jul 24, 2025 | 12.70 | 12.88 | 12.48 | 12.68 | 12.68 | - | 152,750 |
| Jul 23, 2025 | 12.60 | 12.82 | 12.56 | 12.68 | 12.68 | 0.96% | 222,782 |
| Jul 22, 2025 | 12.40 | 12.56 | 12.36 | 12.56 | 12.56 | 0.64% | 87,635 |
| Jul 21, 2025 | 12.60 | 12.64 | 12.34 | 12.48 | 12.48 | -1.11% | 138,886 |
| Jul 18, 2025 | 12.76 | 12.76 | 12.54 | 12.62 | 12.62 | -0.63% | 122,034 |