CrediaBank S.A. (ATH:CREDIA)
Greece · Delayed Price · Currency is EUR 1.500
+0.050 (3.45%)
Last updated: Dec 2, 2025, 12:57 PM EET
CrediaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.68% | 449,040 |
| Nov 28, 2025 | 1.50 | 1.52 | 1.46 | 1.46 | 1.46 | -2.01% | 505,192 |
| Nov 27, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | 0.13% | 344,302 |
| Nov 26, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.20% | 578,896 |
| Nov 25, 2025 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | 0.53% | 483,102 |
| Nov 24, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 329,003 |
| Nov 21, 2025 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | -0.13% | 554,156 |
| Nov 20, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.32% | 538,968 |
| Nov 19, 2025 | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | 3.39% | 381,119 |
| Nov 18, 2025 | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -2.61% | 637,741 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -0.95% | 336,776 |
| Nov 14, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.61% | 397,529 |
| Nov 13, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -0.80% | 545,363 |
| Nov 12, 2025 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 4.58% | 612,732 |
| Nov 11, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -1.10% | 469,278 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 1.11% | 347,169 |
| Nov 7, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -2.17% | 569,029 |
| Nov 6, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -2.00% | 518,370 |
| Nov 5, 2025 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 0.40% | 261,808 |
| Nov 4, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -1.45% | 296,384 |
| Nov 3, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.43% | 661,960 |
| Oct 31, 2025 | 1.47 | 1.48 | 1.42 | 1.48 | 1.48 | 1.37% | 569,867 |
| Oct 30, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -2.79% | 454,598 |
| Oct 29, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | 1.62% | 225,200 |
| Oct 27, 2025 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | -1.46% | 271,269 |
| Oct 24, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -2.85% | 396,605 |
| Oct 23, 2025 | 1.50 | 1.58 | 1.49 | 1.55 | 1.55 | 2.11% | 752,508 |
| Oct 22, 2025 | 1.47 | 1.51 | 1.46 | 1.51 | 1.51 | 3.42% | 479,957 |
| Oct 21, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | 0.97% | 334,541 |
| Oct 20, 2025 | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | 0.83% | 567,019 |
| Oct 17, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | -2.84% | 2,290,926 |
| Oct 16, 2025 | 1.50 | 1.52 | 1.45 | 1.48 | 1.48 | -1.33% | 1,350,036 |
| Oct 15, 2025 | 1.54 | 1.56 | 1.49 | 1.50 | 1.50 | -2.09% | 1,096,072 |
| Oct 14, 2025 | 1.54 | 1.57 | 1.52 | 1.53 | 1.53 | -0.65% | 569,963 |
| Oct 13, 2025 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -2.41% | 799,377 |
| Oct 10, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.75% | 834,128 |
| Oct 9, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.13% | 776,637 |
| Oct 8, 2025 | 1.62 | 1.65 | 1.59 | 1.59 | 1.59 | -1.60% | 843,019 |
| Oct 7, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 0.62% | 521,072 |
| Oct 6, 2025 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -2.07% | 1,183,066 |
| Oct 3, 2025 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -0.36% | 756,194 |
| Oct 2, 2025 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.12% | 762,971 |
| Oct 1, 2025 | 1.60 | 1.66 | 1.58 | 1.65 | 1.65 | 2.61% | 1,097,949 |
| Sep 30, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -1.23% | 880,199 |
| Sep 29, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 3.16% | 1,288,114 |
| Sep 26, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | 0.25% | 473,206 |
| Sep 25, 2025 | 1.57 | 1.61 | 1.56 | 1.58 | 1.58 | 0.13% | 1,159,230 |
| Sep 24, 2025 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 2.21% | 992,971 |
| Sep 23, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | - | 1,007,744 |
| Sep 22, 2025 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | - | 1,065,616 |