CrediaBank S.A. (ATH:CREDIA)
Greece · Delayed Price · Currency is EUR 1.580
+0.004 (0.25%)
At close: Sep 26, 2025
CrediaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | - | 726,318 |
| Sep 18, 2025 | 1.56 | 1.59 | 1.50 | 1.54 | 1.54 | - | 2,048,251 |
| Sep 17, 2025 | 1.69 | 1.70 | 1.54 | 1.54 | 1.54 | -8.11% | 4,660,297 |
| Sep 16, 2025 | 1.64 | 1.69 | 1.61 | 1.68 | 1.68 | 2.07% | 1,662,962 |
| Sep 15, 2025 | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | 3.01% | 2,021,528 |
| Sep 12, 2025 | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | 4.46% | 1,496,238 |
| Sep 11, 2025 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 3.81% | 1,321,517 |
| Sep 10, 2025 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 3.38% | 573,006 |
| Sep 9, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | 0.28% | 523,272 |
| Sep 8, 2025 | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -2.21% | 645,359 |
| Sep 5, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.03% | 538,418 |
| Sep 4, 2025 | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | -0.13% | 322,250 |
| Sep 3, 2025 | 1.43 | 1.49 | 1.40 | 1.48 | 1.48 | 4.22% | 846,280 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -4.18% | 1,245,249 |
| Sep 1, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | -0.13% | 879,569 |
| Aug 29, 2025 | 1.50 | 1.53 | 1.46 | 1.49 | 1.49 | -0.80% | 927,149 |
| Aug 28, 2025 | 1.56 | 1.57 | 1.46 | 1.50 | 1.50 | -3.35% | 1,653,386 |
| Aug 27, 2025 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | 0.13% | 1,202,136 |
| Aug 26, 2025 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | 2.52% | 1,344,419 |
| Aug 25, 2025 | 1.50 | 1.56 | 1.49 | 1.51 | 1.51 | 2.03% | 1,345,850 |
| Aug 22, 2025 | 1.50 | 1.54 | 1.45 | 1.48 | 1.48 | -1.33% | 1,752,372 |
| Aug 21, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -4.34% | 1,214,848 |
| Aug 20, 2025 | 1.59 | 1.59 | 1.52 | 1.57 | 1.57 | -0.13% | 1,898,014 |
| Aug 19, 2025 | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | 3.70% | 3,866,875 |
| Aug 18, 2025 | 1.47 | 1.52 | 1.45 | 1.51 | 1.51 | 8.30% | 4,405,657 |
| Aug 14, 2025 | 1.46 | 1.56 | 1.37 | 1.40 | 1.40 | -1.96% | 6,009,468 |
| Aug 13, 2025 | 1.32 | 1.43 | 1.32 | 1.43 | 1.43 | 9.86% | 4,492,294 |
| Aug 12, 2025 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 6.74% | 3,241,176 |
| Aug 11, 2025 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 3.93% | 1,961,151 |
| Aug 8, 2025 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | 0.86% | 2,665,728 |
| Aug 7, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 0.52% | 1,421,892 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.20% | 523,461 |
| Aug 5, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 2.46% | 761,110 |
| Aug 4, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 808,040 |
| Aug 1, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -2.50% | 656,587 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.89% | 624,554 |
| Jul 30, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | -0.18% | 414,511 |
| Jul 29, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -1.91% | 971,055 |
| Jul 28, 2025 | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -1.20% | 1,575,336 |
| Jul 25, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 5.23% | 2,326,018 |
| Jul 24, 2025 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -5.78% | 2,627,553 |
| Jul 23, 2025 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | -2.00% | 2,008,254 |
| Jul 22, 2025 | 1.22 | 1.25 | 1.15 | 1.20 | 1.20 | 0.17% | 4,169,008 |
| Jul 21, 2025 | 1.14 | 1.23 | 1.14 | 1.20 | 1.20 | 6.02% | 5,905,506 |
| Jul 18, 2025 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | 8.65% | 4,399,226 |