Skip to main content
Credito Emiliano S.p.A. (BIT:CE)
Italy flag Italy · Delayed Price · Currency is EUR
15.17
+0.03 (0.20%)
Apr 29, 2026, 11:24 AM CET

Credito Emiliano Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.1915.2715.0915.1415.140.26%181,891
Apr 27, 202615.1515.2515.0815.1015.10-0.26%185,347
Apr 24, 202615.2015.2014.9815.1415.14-1.11%308,436
Apr 23, 202615.4215.4215.2015.3115.31-0.84%82,264
Apr 22, 202615.5315.5715.3415.4415.44-0.52%92,117
Apr 21, 202615.5315.7815.4715.5215.52-0.26%95,054
Apr 20, 202615.7915.7915.5515.5615.56-1.83%130,662
Apr 17, 202615.5915.8815.4415.8515.852.19%193,630
Apr 16, 202615.5615.6815.4215.5115.51-0.39%107,588
Apr 15, 202615.5615.6415.5115.5715.57-0.06%204,674
Apr 14, 202615.4915.5815.3715.5815.581.23%221,691
Apr 13, 202615.3615.3915.1615.3915.39-1.60%155,015
Apr 10, 202615.4315.6415.3615.6415.641.30%107,539
Apr 9, 202615.2715.4415.2215.4415.441.25%143,795
Apr 8, 202615.4815.4815.1515.2515.253.67%346,726
Apr 7, 202614.6814.9714.6014.7114.710.62%225,645
Apr 2, 202614.7014.7614.5414.6214.62-2.27%170,255
Apr 1, 202614.7615.0014.6614.9614.963.03%300,226
Mar 31, 202614.3214.6014.3214.5214.521.40%127,267
Mar 30, 202614.2814.3814.1414.3214.320.42%132,891
Mar 27, 202614.4014.4014.1614.2614.26-0.14%91,983
Mar 26, 202614.3614.4214.2614.2814.28-1.52%85,645
Mar 25, 202614.3414.5014.3014.5014.502.11%121,929
Mar 24, 202614.3014.3214.1214.2014.20-1.11%130,653
Mar 23, 202613.9414.4213.5414.3614.361.99%273,770
Mar 20, 202614.3214.6014.0814.0814.08-1.40%208,553
Mar 19, 202614.5814.5814.2614.2814.28-2.99%154,748
Mar 18, 202614.7014.8014.5814.7214.721.24%149,497
Mar 17, 202614.4614.7014.4014.5414.540.69%84,430
Mar 16, 202614.3614.5814.2814.4414.44-91,168
Mar 13, 202614.4614.5414.2614.4414.44-0.69%182,405
Mar 12, 202614.7614.7814.4814.5414.54-1.89%91,591
Mar 11, 202614.7214.9214.7014.8214.820.14%97,980
Mar 10, 202614.7814.9214.6614.8014.802.07%200,050
Mar 9, 202614.2214.5014.0614.5014.50-0.41%246,428
Mar 6, 202614.8014.8614.3614.5614.56-0.68%253,519
Mar 5, 202615.1015.1214.6614.6614.66-2.66%185,704
Mar 4, 202614.6215.1614.6215.0615.061.35%188,016
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