CrediaBank S.A. (ATH:CREDIA)
Greece · Delayed Price · Currency is EUR 1.280
+0.030 (2.40%)
At close: May 22, 2026
CrediaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -5.09% | 3,015,131 |
| May 11, 2026 | 1.27 | 1.31 | 1.26 | 1.30 | 1.30 | 1.89% | 1,940,594 |
| May 8, 2026 | 1.29 | 1.31 | 1.27 | 1.27 | 1.27 | -2.15% | 2,637,375 |
| May 7, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.84% | 2,581,890 |
| May 6, 2026 | 1.32 | 1.36 | 1.30 | 1.34 | 1.34 | 4.21% | 3,833,869 |
| May 5, 2026 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 5.94% | 2,422,992 |
| May 4, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | 0.50% | 1,513,363 |
| Apr 30, 2026 | 1.20 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 1,806,921 |
| Apr 29, 2026 | 1.25 | 1.26 | 1.20 | 1.22 | 1.22 | -0.82% | 2,111,721 |
| Apr 28, 2026 | 1.30 | 1.33 | 1.23 | 1.23 | 1.23 | -6.41% | 3,447,888 |
| Apr 27, 2026 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -0.46% | 2,217,655 |
| Apr 24, 2026 | 1.28 | 1.37 | 1.27 | 1.32 | 1.32 | 2.33% | 4,548,855 |
| Apr 23, 2026 | 1.26 | 1.30 | 1.23 | 1.29 | 1.29 | 3.71% | 2,640,911 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 1.97% | 4,086,777 |
| Apr 21, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 3.58% | 2,597,843 |
| Apr 20, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -3.77% | 3,036,154 |
| Apr 17, 2026 | 1.16 | 1.25 | 1.15 | 1.22 | 1.22 | 4.81% | 4,988,282 |
| Apr 16, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | 0.52% | 4,544,294 |
| Apr 15, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | 0.17% | 3,706,959 |
| Apr 14, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 6.06% | 6,889,848 |
| Apr 9, 2026 | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | -1.80% | 13,892,640 |
| Apr 8, 2026 | 1.10 | 1.14 | 1.04 | 1.11 | 1.11 | 10.78% | 18,179,840 |
| Apr 7, 2026 | 0.99 | 1.05 | 0.98 | 1.00 | 1.00 | 2.24% | 7,122,014 |
| Apr 2, 2026 | 0.91 | 1.00 | 0.87 | 0.98 | 0.98 | -6.49% | 15,490,480 |
| Apr 1, 2026 | 1.19 | 1.21 | 1.04 | 1.05 | 1.05 | -6.93% | 2,755,786 |
| Mar 31, 2026 | 1.09 | 1.15 | 1.07 | 1.13 | 1.13 | 3.30% | 1,121,634 |
| Mar 30, 2026 | 1.07 | 1.12 | 1.03 | 1.09 | 1.09 | -8.40% | 1,770,393 |
| Mar 27, 2026 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -2.13% | 851,306 |
| Mar 26, 2026 | 1.33 | 1.34 | 1.28 | 1.28 | 1.22 | -3.76% | 710,629 |
| Mar 24, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.26 | -1.04% | 641,681 |
| Mar 23, 2026 | 1.27 | 1.39 | 1.27 | 1.34 | 1.28 | -4.00% | 1,420,029 |
| Mar 20, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.33 | 12.18% | 3,353,206 |
| Mar 19, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.19 | -0.16% | 432,485 |
| Mar 18, 2026 | 1.26 | 1.29 | 1.25 | 1.25 | 1.19 | -0.48% | 596,219 |
| Mar 17, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.19 | -0.32% | 276,338 |
| Mar 16, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.20 | -3.82% | 442,332 |
| Mar 13, 2026 | 1.28 | 1.31 | 1.26 | 1.31 | 1.24 | 2.18% | 374,023 |
| Mar 12, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.22 | -0.77% | 471,529 |
| Mar 11, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.23 | 0.94% | 565,959 |
| Mar 10, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.22 | 3.90% | 660,952 |
| Mar 9, 2026 | 1.17 | 1.24 | 1.17 | 1.23 | 1.17 | -1.91% | 565,479 |
| Mar 6, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.19 | 1.29% | 769,493 |