CrediaBank S.A. (ATH:CREDIA)
Greece · Delayed Price · Currency is EUR 0.9090
-0.0190 (-2.05%)
Last updated: Jul 23, 2026, 1:59 PM EET
CrediaBank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -3.03% | 9,345,638 |
| Jul 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.31% | 7,940,988 |
| Jul 20, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 3.11% | 16,931,958 |
| Jul 17, 2026 | 0.97 | 0.98 | 0.93 | 0.93 | 0.93 | -3.42% | 21,904,569 |
| Jul 16, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.82% | 15,712,748 |
| Jul 15, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -10.83% | 384,752,100 |
| Jul 14, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.55% | 2,192,963 |
| Jul 13, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -2.66% | 3,421,599 |
| Jul 10, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.18% | 1,283,866 |
| Jul 9, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | 0.36% | 2,303,099 |
| Jul 8, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -2.95% | 3,323,823 |
| Jul 7, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.20% | 1,008,990 |
| Jul 6, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.34% | 1,630,323 |
| Jul 3, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.68% | 1,142,044 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 1,589,128 |
| Jul 1, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.66% | 2,158,959 |
| Jun 30, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.03% | 1,826,445 |
| Jun 29, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.51% | 1,631,363 |
| Jun 26, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -1.19% | 1,292,077 |
| Jun 25, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 2,094,299 |
| Jun 24, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 2,683,348 |
| Jun 23, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -2.44% | 3,858,819 |
| Jun 22, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 2,154,270 |
| Jun 19, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.16% | 19,429,530 |
| Jun 18, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.16% | 2,283,202 |
| Jun 17, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 2.29% | 3,423,775 |
| Jun 16, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.65% | 3,466,612 |
| Jun 15, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | 0.33% | 3,567,708 |
| Jun 12, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | 3,439,130 |
| Jun 11, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.33% | 1,096,579 |
| Jun 10, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 1,282,694 |
| Jun 9, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 1.47% | 2,822,664 |
| Jun 8, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | - | 2,669,139 |
| Jun 5, 2026 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | 0.49% | 2,377,827 |
| Jun 4, 2026 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.72% | 4,687,487 |
| Jun 3, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 1,562,837 |
| Jun 2, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -2.93% | 2,680,801 |
| May 29, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 2.20% | 28,330,680 |
| May 28, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 2,328,683 |
| May 27, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.63% | 3,143,673 |
| May 26, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 2,722,843 |
| May 25, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 0.94% | 5,083,710 |
| May 22, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 2,416,542 |
| May 21, 2026 | 1.26 | 1.28 | 1.24 | 1.25 | 1.25 | 0.64% | 2,646,721 |
| May 20, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 2.99% | 2,138,489 |
| May 19, 2026 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | -2.74% | 1,911,809 |
| May 18, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.27% | 3,084,064 |
| May 15, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.16% | 1,847,832 |
| May 14, 2026 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -0.95% | 3,255,170 |
| May 13, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | 2.93% | 4,124,477 |