CrediaBank S.A. (ATH:CREDIA)
Greece · Delayed Price · Currency is EUR 1.470
-0.010 (-0.68%)
Last updated: Sep 5, 2025, 10:46 AM EET
CrediaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | 4.21% | 2,259,620 |
| Jul 16, 2025 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -2.16% | 2,057,259 |
| Jul 15, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 3.34% | 4,435,253 |
| Jul 14, 2025 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 4.33% | 3,131,162 |
| Jul 11, 2025 | 0.92 | 0.96 | 0.90 | 0.95 | 0.95 | 3.73% | 2,202,915 |
| Jul 10, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -0.44% | 3,257,278 |
| Jul 9, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | 6.39% | 2,754,527 |
| Jul 8, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 2.50% | 1,892,020 |
| Jul 7, 2025 | 0.82 | 0.86 | 0.81 | 0.84 | 0.84 | 3.70% | 1,867,721 |
| Jul 4, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 372,004 |
| Jul 3, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.49% | 685,190 |
| Jul 2, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 0.61% | 567,939 |
| Jul 1, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 1.61% | 648,845 |
| Jun 30, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | 0.88% | 531,326 |
| Jun 27, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -0.99% | 459,998 |
| Jun 26, 2025 | 0.81 | 0.82 | 0.80 | 0.81 | 0.81 | -0.37% | 1,019,646 |