CrediaBank S.A. (ATH:CREDIA)
Greece · Delayed Price · Currency is EUR 1.440
-0.032 (-2.17%)
At close: Nov 7, 2025
CrediaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |