Credito Emiliano S.p.A. CE
MIL · Italy · Finance
€21.08-0.30 (-1.40%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21.08 | -1.40% | €21.44 | €21.44 | €20.92 | 276.52K |
| 2026-09-30 | €21.38 | +0.09% | €21.40 | €21.72 | €21.38 | 166.18K |
| 2026-09-29 | €21.36 | +0.38% | €21.26 | €21.74 | €21.26 | 129.22K |
| 2026-09-28 | €21.28 | -0.37% | €21.50 | €21.50 | €21.20 | 101.44K |
| 2026-09-25 | €21.36 | +1.42% | €21.12 | €21.58 | €21.12 | 108.18K |
| 2026-09-24 | €21.06 | -0.09% | €20.92 | €21.34 | €20.90 | 53.40K |
| 2026-09-23 | €21.08 | 0.00% | €21.06 | €21.30 | €21.00 | 115.86K |
| 2026-09-22 | €21.08 | -1.03% | €21.42 | €21.66 | €21.08 | 207.29K |
| 2026-09-21 | €21.30 | +1.53% | €21.16 | €21.48 | €21.16 | 148.09K |
| 2026-09-18 | €20.98 | -0.85% | €21.10 | €21.18 | €20.84 | 137.45K |
| 2026-09-17 | €21.16 | +2.03% | €20.70 | €21.18 | €20.70 | 97.47K |
| 2026-09-16 | €20.74 | +0.48% | €20.66 | €20.86 | €20.58 | 109.69K |
| 2026-09-15 | €20.64 | -0.29% | €20.58 | €20.78 | €20.34 | 78.49K |
| 2026-09-14 | €20.70 | -0.29% | €20.60 | €20.94 | €20.54 | 71.20K |
| 2026-09-11 | €20.76 | +1.47% | €20.42 | €20.86 | €20.42 | 68.60K |
| 2026-09-10 | €20.46 | -0.58% | €20.52 | €20.74 | €20.46 | 68.27K |
| 2026-09-09 | €20.58 | -0.58% | €20.50 | €20.62 | €20.30 | 67.30K |
| 2026-09-08 | €20.70 | -0.10% | €20.60 | €20.76 | €20.44 | 115.16K |
| 2026-09-07 | €20.72 | +0.68% | €20.64 | €20.72 | €20.50 | 58.69K |
| 2026-09-04 | €20.58 | -0.48% | €20.66 | €20.66 | €20.40 | 106.26K |
| 2026-09-03 | €20.68 | +1.08% | €20.34 | €20.72 | €20.30 | 58.66K |
| 2026-09-02 | €20.46 | +0.89% | €20.28 | €20.54 | €20.22 | 111.39K |
| 2026-09-01 | €20.28 | 0.00% | €20.36 | €20.42 | €20.16 | 121.21K |
| 2026-08-31 | €20.28 | -1.27% | €20.50 | €20.58 | €20.22 | 124.61K |
| 2026-08-28 | €20.54 | +0.79% | €20.66 | €20.70 | €20.50 | 62.46K |
| 2026-08-27 | €20.38 | -2.67% | €20.98 | €21.04 | €20.32 | 85.75K |
| 2026-08-26 | €20.94 | -0.10% | €20.96 | €21.18 | €20.90 | 123.46K |
| 2026-08-25 | €20.96 | +1.95% | €20.68 | €21.06 | €20.68 | 131.43K |
| 2026-08-24 | €20.56 | +0.29% | €20.46 | €20.62 | €20.38 | 82.66K |
| 2026-08-21 | €20.50 | +1.08% | €20.30 | €20.50 | €20.30 | 53.95K |
| 2026-08-20 | €20.28 | -1.07% | €20.42 | €20.66 | €20.28 | 82.75K |
| 2026-08-19 | €20.50 | -0.49% | €20.74 | €20.76 | €20.50 | 86.89K |
| 2026-08-18 | €20.60 | -0.77% | €20.80 | €20.80 | €20.60 | 75.72K |
| 2026-08-17 | €20.76 | -0.29% | €20.80 | €20.90 | €20.76 | 63.58K |
| 2026-08-14 | €20.82 | +0.97% | €20.60 | €20.82 | €20.54 | 80.06K |
| 2026-08-13 | €20.62 | +0.78% | €20.62 | €20.76 | €20.58 | 89.82K |
| 2026-08-12 | €20.46 | -0.20% | €20.56 | €20.70 | €20.36 | 81.47K |
| 2026-08-11 | €20.50 | +0.10% | €20.48 | €20.66 | €20.38 | 105.82K |
| 2026-08-10 | €20.48 | -1.44% | €20.76 | €20.82 | €20.40 | 165.62K |
| 2026-08-07 | €20.78 | +0.48% | €20.78 | €20.92 | €20.62 | 111.00K |
| 2026-08-06 | €20.68 | +0.98% | €20.50 | €20.92 | €20.46 | 322.32K |
| 2026-08-05 | €20.48 | +1.29% | €20.58 | €20.72 | €19.94 | 424.12K |
| 2026-08-04 | €20.22 | +3.37% | €19.65 | €20.38 | €19.56 | 345.09K |
| 2026-08-03 | €19.56 | +2.95% | €19.08 | €19.62 | €19.08 | 303.56K |
| 2026-07-31 | €19.00 | +0.96% | €18.95 | €19.08 | €18.86 | 154.08K |
| 2026-07-30 | €18.82 | +0.97% | €18.67 | €18.86 | €18.52 | 89.62K |
| 2026-07-29 | €18.64 | -1.11% | €18.86 | €18.90 | €18.55 | 136.49K |
| 2026-07-28 | €18.85 | +0.53% | €18.73 | €19.02 | €18.68 | 201.75K |
| 2026-07-27 | €18.75 | -1.06% | €18.81 | €19.07 | €18.66 | 174.08K |
| 2026-07-24 | €18.95 | +2.99% | €18.42 | €19.03 | €18.42 | 175.98K |
| 2026-07-23 | €18.40 | -3.06% | €18.88 | €18.93 | €18.34 | 219.64K |
| 2026-07-22 | €18.98 | +0.42% | €18.93 | €19.01 | €18.74 | 105.17K |
| 2026-07-21 | €18.90 | +0.69% | €18.84 | €18.93 | €18.66 | 103.48K |
| 2026-07-20 | €18.77 | -0.90% | €18.90 | €18.98 | €18.70 | 118.52K |
| 2026-07-17 | €18.94 | -1.30% | €19.00 | €19.00 | €18.68 | 155.66K |
| 2026-07-16 | €19.19 | +0.73% | €19.12 | €19.19 | €18.95 | 178.04K |
| 2026-07-15 | €19.05 | -0.52% | €19.15 | €19.16 | €18.88 | 132.72K |
| 2026-07-14 | €19.15 | +0.05% | €19.14 | €19.22 | €18.82 | 168.78K |
| 2026-07-13 | €19.14 | +1.86% | €18.79 | €19.27 | €18.75 | 367.44K |
| 2026-07-10 | €18.79 | +0.91% | €18.62 | €18.87 | €18.59 | 274.31K |
| 2026-07-09 | €18.62 | +4.08% | €18.02 | €18.70 | €18.02 | 332.94K |
| 2026-07-08 | €17.89 | +0.90% | €17.78 | €18.04 | €17.45 | 191.01K |
| 2026-07-07 | €17.73 | +0.11% | €17.80 | €17.80 | €17.66 | 121.63K |
| 2026-07-06 | €17.71 | +1.08% | €17.60 | €17.74 | €17.56 | 182.87K |
| 2026-07-03 | €17.52 | +0.63% | €17.46 | €17.59 | €17.45 | 138.48K |
| 2026-07-02 | €17.41 | +1.22% | €17.19 | €17.46 | €17.19 | 245.20K |
| 2026-07-01 | €17.20 | +1.12% | €16.98 | €17.20 | €16.89 | 263.23K |
| 2026-06-30 | €17.01 | +1.80% | €16.77 | €17.03 | €16.70 | 229.37K |
| 2026-06-29 | €16.71 | -0.18% | €16.68 | €16.84 | €16.59 | 143.84K |
| 2026-06-26 | €16.74 | -1.12% | €16.88 | €16.88 | €16.59 | 217.76K |
| 2026-06-25 | €16.93 | -0.41% | €16.75 | €16.94 | €16.69 | 164.61K |
| 2026-06-24 | €17.00 | +0.29% | €16.99 | €17.03 | €16.76 | 286.01K |
| 2026-06-23 | €16.95 | -0.64% | €16.96 | €17.06 | €16.88 | 202.48K |
| 2026-06-22 | €17.06 | +1.31% | €16.80 | €17.06 | €16.70 | 197.83K |
| 2026-06-19 | €16.84 | +0.54% | €16.74 | €16.84 | €16.63 | 174.31K |
| 2026-06-18 | €16.75 | +0.06% | €16.82 | €16.88 | €16.68 | 247.98K |
| 2026-06-17 | €16.74 | 0.00% | €16.69 | €16.88 | €16.69 | 305.91K |
| 2026-06-16 | €16.74 | +0.84% | €16.59 | €16.74 | €16.52 | 201.21K |
| 2026-06-15 | €16.60 | +0.85% | €16.80 | €16.90 | €16.42 | 283.70K |
| 2026-06-12 | €16.46 | +6.33% | €15.70 | €16.46 | €15.65 | 470.64K |
| 2026-06-11 | €15.48 | -0.83% | €15.57 | €15.62 | €15.44 | 110.41K |
| 2026-06-10 | €15.61 | +1.30% | €15.42 | €15.71 | €15.41 | 109.90K |
| 2026-06-09 | €15.41 | +0.72% | €15.42 | €15.94 | €15.39 | 263.90K |
| 2026-06-08 | €15.30 | +1.06% | €15.00 | €15.38 | €15.00 | 158.22K |
| 2026-06-05 | €15.14 | +0.13% | €15.20 | €15.20 | €15.05 | 95.49K |
| 2026-06-04 | €15.12 | +0.47% | €15.10 | €15.18 | €15.00 | 74.60K |
| 2026-06-03 | €15.05 | -1.12% | €15.18 | €15.24 | €15.05 | 95.36K |
| 2026-06-02 | €15.22 | -1.10% | €15.42 | €15.42 | €15.15 | 46.51K |
| 2026-06-01 | €15.39 | -0.06% | €15.31 | €15.46 | €15.25 | 134.27K |
| 2026-05-29 | €15.40 | +1.52% | €15.38 | €15.52 | €15.31 | 314.61K |