Credito Emiliano S.p.A. (FRA:EAO)
Germany
· Delayed Price · Currency is EUR 14.36
-0.12 (-0.83%)
At close: Dec 5, 2025
Credito Emiliano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.69% | - |
| Dec 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | - |
| Dec 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.28% | - |
| Dec 1, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% | - |
| Nov 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.41% | - |
| Nov 27, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.12% | - |
| Nov 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.85% | - |
| Nov 24, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.71% | - |
| Nov 21, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.14% | - |
| Nov 20, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% | - |
| Nov 19, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -3.06% | - |
| Nov 18, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Nov 17, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.64% | - |
| Nov 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.39% | - |
| Nov 13, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.10% | - |
| Nov 12, 2025 | 14.54 | 14.58 | 14.54 | 14.58 | 14.58 | 2.68% | 200 |
| Nov 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.20% | - |
| Nov 10, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.08% | - |
| Nov 7, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.44% | - |
| Nov 6, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.29% | - |
| Nov 5, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.59% | - |
| Nov 4, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.74% | - |
| Nov 3, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.15% | - |
| Oct 31, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | - |
| Oct 30, 2025 | 13.56 | 13.56 | 13.54 | 13.54 | 13.54 | 1.20% | - |
| Oct 29, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.21% | - |
| Oct 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | - |
| Oct 27, 2025 | 13.16 | 13.22 | 13.16 | 13.22 | 13.22 | 0.15% | - |
| Oct 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% | - |
| Oct 23, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Oct 22, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.31% | - |
| Oct 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.21% | - |
| Oct 20, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.53% | - |
| Oct 17, 2025 | 12.94 | 13.06 | 12.94 | 13.06 | 13.06 | 1.40% | 49 |
| Oct 16, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -3.01% | - |
| Oct 15, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.91% | - |
| Oct 14, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.94% | - |
| Oct 13, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.90% | - |
| Oct 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.60% | - |
| Oct 9, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.45% | - |
| Oct 8, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.19% | - |
| Oct 7, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.89% | - |
| Oct 6, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.87% | - |
| Oct 3, 2025 | 13.48 | 13.86 | 13.48 | 13.86 | 13.86 | 2.82% | 63 |
| Oct 2, 2025 | 13.58 | 13.58 | 13.48 | 13.48 | 13.48 | -1.89% | - |
| Oct 1, 2025 | 13.54 | 13.74 | 13.54 | 13.74 | 13.74 | 2.23% | 72 |
| Sep 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Sep 29, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.82% | - |
| Sep 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.35% | - |
| Sep 25, 2025 | 13.32 | 13.38 | 13.32 | 13.38 | 13.38 | 0.90% | 335 |
| Sep 24, 2025 | 13.32 | 13.32 | 13.26 | 13.26 | 13.26 | -1.49% | 150 |
| Sep 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | - |
| Sep 22, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.66% | - |
| Sep 19, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Sep 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.78% | - |
| Sep 17, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.88% | - |
| Sep 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Sep 15, 2025 | 13.48 | 13.80 | 13.48 | 13.80 | 13.80 | 2.99% | 150 |
| Sep 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.30% | - |
| Sep 11, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.74% | - |
| Sep 10, 2025 | 13.30 | 13.46 | 13.30 | 13.46 | 13.46 | 2.91% | - |
| Sep 9, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.65% | - |
| Sep 8, 2025 | 12.98 | 13.30 | 12.98 | 13.30 | 13.30 | -0.89% | 1,205 |
| Sep 5, 2025 | 13.18 | 13.42 | 13.18 | 13.42 | 13.42 | 2.44% | 769 |
| Sep 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.15% | - |
| Sep 3, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.50% | - |
| Sep 2, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.30% | - |
| Sep 1, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.75% | - |
| Aug 29, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.15% | - |
| Aug 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.18% | - |
| Aug 27, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.74% | - |
| Aug 26, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.29% | - |
| Aug 25, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Aug 22, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.58% | - |
| Aug 21, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.29% | - |
| Aug 20, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Aug 19, 2025 | 13.72 | 13.90 | 13.72 | 13.90 | 13.90 | 1.31% | 400 |
| Aug 18, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - | - |
| Aug 15, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.88% | - |
| Aug 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.59% | - |
| Aug 13, 2025 | 13.54 | 13.82 | 13.54 | 13.82 | 13.82 | 2.52% | 75 |
| Aug 12, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1.05% | - |
| Aug 11, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.45% | - |
| Aug 8, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.45% | - |
| Aug 7, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.15% | - |
| Aug 6, 2025 | 13.10 | 13.32 | 13.10 | 13.32 | 13.32 | 0.30% | - |
| Aug 5, 2025 | 13.22 | 13.28 | 13.22 | 13.28 | 13.28 | 1.37% | - |
| Aug 4, 2025 | 12.82 | 13.10 | 12.82 | 13.10 | 13.10 | -0.30% | - |
| Aug 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.15% | - |
| Jul 31, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.39% | - |
| Jul 30, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 2.04% | - |
| Jul 29, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.63% | - |
| Jul 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.24% | - |
| Jul 25, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.73% | - |
| Jul 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 2.74% | - |
| Jul 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.65% | - |
| Jul 22, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.12% | - |
| Jul 21, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% | - |
| Jul 18, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.32% | - |