CrediaBank S.A. (ATH:CREDIA)
Greece · Delayed Price · Currency is EUR 1.232
-0.028 (-2.22%)
Last updated: Mar 2, 2026, 12:02 PM EET
CrediaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.02% | 369,060 |
| Feb 26, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 0.63% | 380,641 |
| Feb 25, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 532,938 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.55% | 1,159,752 |
| Feb 20, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -2.85% | 505,466 |
| Feb 19, 2026 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -3.48% | 423,116 |
| Feb 18, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 6.98% | 645,921 |
| Feb 17, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.92% | 322,297 |
| Feb 16, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -1.36% | 592,297 |
| Feb 13, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | 0.76% | 1,824,373 |
| Feb 12, 2026 | 1.30 | 1.36 | 1.29 | 1.31 | 1.31 | -4.38% | 1,389,865 |
| Feb 11, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 513,534 |
| Feb 10, 2026 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.02% | 585,064 |
| Feb 9, 2026 | 1.43 | 1.45 | 1.36 | 1.37 | 1.37 | -4.61% | 1,818,556 |
| Feb 6, 2026 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -1.38% | 1,348,284 |
| Feb 5, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 661,926 |
| Feb 4, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -0.41% | 587,120 |
| Feb 3, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -1.87% | 652,862 |
| Feb 2, 2026 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 3.03% | 683,497 |
| Jan 30, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -1.89% | 1,051,877 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.46% | 1,096,999 |
| Jan 28, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 838,584 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | - | 711,096 |
| Jan 26, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.19% | 635,933 |
| Jan 23, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | -0.40% | 576,266 |
| Jan 22, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 1.20% | 876,962 |
| Jan 21, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.13% | 1,126,661 |
| Jan 20, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 961,034 |
| Jan 19, 2026 | 1.47 | 1.53 | 1.44 | 1.51 | 1.51 | 1.07% | 1,616,051 |
| Jan 16, 2026 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -5.32% | 3,530,516 |
| Jan 15, 2026 | 1.66 | 1.66 | 1.56 | 1.58 | 1.58 | -6.07% | 3,266,980 |
| Jan 14, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 468,785 |
| Jan 13, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.07% | 483,343 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 1.08% | 548,421 |
| Jan 9, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.31% | 803,365 |
| Jan 8, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -0.12% | 949,365 |
| Jan 7, 2026 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 944,648 |
| Jan 5, 2026 | 1.68 | 1.70 | 1.64 | 1.69 | 1.69 | 1.32% | 635,379 |
| Jan 2, 2026 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | 4.24% | 987,514 |
| Dec 31, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 1.01% | 467,680 |
| Dec 30, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 557,385 |
| Dec 29, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.65% | 712,311 |
| Dec 23, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | 0.13% | 493,187 |
| Dec 22, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -0.76% | 483,845 |
| Dec 19, 2025 | 1.61 | 1.62 | 1.58 | 1.58 | 1.58 | -1.74% | 614,380 |
| Dec 18, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.74% | 346,006 |
| Dec 17, 2025 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -1.10% | 557,645 |
| Dec 16, 2025 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | 1.36% | 690,017 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.61% | 692,640 |
| Dec 12, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -0.73% | 847,554 |