Centrale del Latte d'Italia S.p.A. (BIT:CLI)
Italy
· Delayed Price · Currency is EUR 4.900
-0.100 (-2.00%)
At close: Dec 5, 2025
BIT:CLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.10 | 5.20 | 4.80 | 4.90 | 4.90 | -2.00% | 74,782 |
| Dec 4, 2025 | 5.80 | 5.80 | 4.90 | 5.00 | 5.00 | -13.04% | 115,733 |
| Dec 3, 2025 | 5.70 | 5.90 | 5.65 | 5.75 | 5.75 | 2.68% | 54,643 |
| Dec 2, 2025 | 5.30 | 5.80 | 5.20 | 5.60 | 5.60 | 7.69% | 100,177 |
| Dec 1, 2025 | 4.88 | 5.35 | 4.78 | 5.20 | 5.20 | 7.00% | 37,503 |
| Nov 28, 2025 | 4.62 | 4.90 | 4.62 | 4.86 | 4.86 | 5.65% | 30,667 |
| Nov 27, 2025 | 4.52 | 4.62 | 4.50 | 4.60 | 4.60 | 1.32% | 9,670 |
| Nov 26, 2025 | 4.52 | 4.56 | 4.48 | 4.54 | 4.54 | 1.34% | 15,595 |
| Nov 25, 2025 | 4.52 | 4.70 | 4.38 | 4.48 | 4.48 | -0.88% | 29,006 |
| Nov 24, 2025 | 4.20 | 4.62 | 4.20 | 4.52 | 4.52 | 5.61% | 23,691 |
| Nov 21, 2025 | 4.48 | 4.48 | 4.10 | 4.28 | 4.28 | -2.28% | 24,133 |
| Nov 20, 2025 | 4.42 | 4.48 | 4.32 | 4.38 | 4.38 | - | 10,771 |
| Nov 19, 2025 | 4.26 | 4.38 | 4.20 | 4.38 | 4.38 | 0.92% | 29,982 |
| Nov 18, 2025 | 4.42 | 4.48 | 4.24 | 4.34 | 4.34 | -0.91% | 9,361 |
| Nov 17, 2025 | 4.20 | 4.62 | 4.20 | 4.38 | 4.38 | 3.30% | 72,559 |
| Nov 14, 2025 | 4.14 | 4.36 | 4.10 | 4.24 | 4.24 | 3.41% | 9,968 |
| Nov 13, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -1.91% | 2,988 |
| Nov 12, 2025 | 4.28 | 4.28 | 4.10 | 4.18 | 4.18 | -2.79% | 13,899 |
| Nov 11, 2025 | 4.28 | 4.34 | 4.10 | 4.30 | 4.30 | 1.42% | 30,363 |
| Nov 10, 2025 | 4.18 | 4.24 | 4.04 | 4.24 | 4.24 | 2.42% | 12,055 |
| Nov 7, 2025 | 4.22 | 4.22 | 4.04 | 4.14 | 4.14 | -0.48% | 4,886 |
| Nov 6, 2025 | 4.28 | 4.30 | 4.10 | 4.16 | 4.16 | -0.48% | 22,081 |
| Nov 5, 2025 | 4.30 | 4.36 | 4.18 | 4.18 | 4.18 | -2.34% | 4,641 |
| Nov 4, 2025 | 4.16 | 4.28 | 4.10 | 4.28 | 4.28 | 2.88% | 19,085 |
| Nov 3, 2025 | 4.12 | 4.16 | 4.02 | 4.16 | 4.16 | 2.97% | 16,339 |
| Oct 31, 2025 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -1.46% | 11,656 |
| Oct 30, 2025 | 4.06 | 4.22 | 3.96 | 4.10 | 4.10 | 0.99% | 40,640 |
| Oct 29, 2025 | 3.84 | 4.08 | 3.84 | 4.06 | 4.06 | 5.18% | 65,817 |
| Oct 28, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -1.53% | 500 |
| Oct 27, 2025 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 2.08% | 3,039 |
| Oct 24, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -1.54% | 1,770 |
| Oct 23, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 2.09% | 19,151 |
| Oct 22, 2025 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | - | 11,050 |
| Oct 21, 2025 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | -1.04% | 4,398 |
| Oct 20, 2025 | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | 1.05% | 10,882 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.70 | 3.82 | 3.82 | -2.55% | 23,869 |
| Oct 16, 2025 | 3.90 | 3.96 | 3.84 | 3.92 | 3.92 | 0.51% | 4,500 |
| Oct 15, 2025 | 3.82 | 3.94 | 3.76 | 3.90 | 3.90 | 2.09% | 21,258 |
| Oct 14, 2025 | 3.84 | 3.84 | 3.64 | 3.82 | 3.82 | 2.14% | 18,363 |
| Oct 13, 2025 | 3.82 | 3.90 | 3.74 | 3.74 | 3.74 | -3.61% | 24,368 |
| Oct 10, 2025 | 3.80 | 3.98 | 3.80 | 3.88 | 3.88 | 2.65% | 56,219 |
| Oct 9, 2025 | 3.72 | 3.78 | 3.62 | 3.78 | 3.78 | 5.59% | 36,443 |
| Oct 8, 2025 | 3.40 | 3.64 | 3.38 | 3.58 | 3.58 | 5.92% | 29,595 |
| Oct 7, 2025 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | -1.74% | 16,864 |
| Oct 6, 2025 | 3.38 | 3.50 | 3.38 | 3.44 | 3.44 | 1.18% | 10,204 |
| Oct 3, 2025 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | 1.80% | 13,809 |
| Oct 2, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 3.09% | 3,390 |
| Oct 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 200 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 2,080 |
| Sep 29, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | - | 3,920 |
| Sep 26, 2025 | 3.28 | 3.34 | 3.22 | 3.32 | 3.32 | 2.47% | 2,380 |
| Sep 25, 2025 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -3.57% | 4,342 |
| Sep 24, 2025 | 3.40 | 3.40 | 3.26 | 3.36 | 3.36 | - | 9,897 |
| Sep 23, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | - | 4,386 |
| Sep 22, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -2.33% | 7,092 |
| Sep 19, 2025 | 3.50 | 3.50 | 3.36 | 3.44 | 3.44 | -0.58% | 12,635 |
| Sep 18, 2025 | 3.56 | 3.56 | 3.42 | 3.46 | 3.46 | -2.26% | 15,737 |
| Sep 17, 2025 | 3.50 | 3.54 | 3.44 | 3.54 | 3.54 | 2.31% | 3,750 |
| Sep 16, 2025 | 3.46 | 3.56 | 3.44 | 3.46 | 3.46 | -0.57% | 11,002 |
| Sep 15, 2025 | 3.54 | 3.56 | 3.44 | 3.48 | 3.48 | -2.79% | 31,676 |
| Sep 12, 2025 | 3.76 | 3.76 | 3.58 | 3.58 | 3.58 | -3.24% | 22,422 |
| Sep 11, 2025 | 3.62 | 3.82 | 3.62 | 3.70 | 3.70 | 2.78% | 39,434 |
| Sep 10, 2025 | 3.68 | 3.68 | 3.52 | 3.60 | 3.60 | -2.70% | 50,045 |
| Sep 9, 2025 | 3.74 | 3.84 | 3.62 | 3.70 | 3.70 | -3.65% | 99,331 |
| Sep 8, 2025 | 3.84 | 3.98 | 3.80 | 3.84 | 3.84 | 1.05% | 25,825 |
| Sep 5, 2025 | 3.82 | 4.00 | 3.76 | 3.80 | 3.80 | 1.60% | 65,756 |
| Sep 4, 2025 | 3.70 | 3.96 | 3.64 | 3.74 | 3.74 | 3.89% | 217,469 |
| Sep 3, 2025 | 3.48 | 3.60 | 3.28 | 3.60 | 3.60 | 7.14% | 80,428 |
| Sep 2, 2025 | 3.16 | 3.42 | 3.16 | 3.36 | 3.36 | 7.01% | 56,708 |
| Sep 1, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | - | 6,832 |
| Aug 29, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 615 |
| Aug 28, 2025 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | 1.30% | 7,375 |
| Aug 27, 2025 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | 1.99% | 3,944 |
| Aug 26, 2025 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -4.43% | 23,852 |
| Aug 25, 2025 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 1,315 |
| Aug 22, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.64% | 946 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 0.65% | 1,791 |
| Aug 20, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 3,750 |
| Aug 19, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | 639 |
| Aug 18, 2025 | 3.12 | 3.14 | 3.06 | 3.14 | 3.14 | -0.63% | 3,436 |
| Aug 14, 2025 | 3.14 | 3.20 | 3.14 | 3.16 | 3.16 | 0.64% | 8,224 |
| Aug 13, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 2,238 |
| Aug 12, 2025 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 2,142 |
| Aug 11, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 2,954 |
| Aug 8, 2025 | 3.18 | 3.22 | 3.10 | 3.10 | 3.10 | -1.27% | 10,831 |
| Aug 7, 2025 | 3.00 | 3.24 | 3.00 | 3.14 | 3.14 | 4.67% | 37,246 |
| Aug 6, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 2,500 |
| Aug 5, 2025 | 3.04 | 3.04 | 2.92 | 2.98 | 2.98 | -1.97% | 4,893 |
| Aug 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 3,068 |
| Aug 1, 2025 | 3.06 | 3.06 | 2.94 | 3.00 | 3.00 | -1.96% | 7,206 |
| Jul 31, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 3,861 |
| Jul 30, 2025 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 1.32% | 13,271 |
| Jul 29, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.72% | 7,672 |
| Jul 28, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 12,389 |
| Jul 25, 2025 | 2.88 | 2.96 | 2.86 | 2.96 | 2.96 | 1.37% | 4,489 |
| Jul 24, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | - | 1,364 |
| Jul 23, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | - | 1,458 |
| Jul 22, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 0.69% | 249 |
| Jul 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 1,492 |
| Jul 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 100 |