CrediaBank S.A. (ATH:CREDIA)
Greece · Delayed Price · Currency is EUR 0.9920
-0.0070 (-0.70%)
At close: Sep 2, 2026
CrediaBank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -0.70% | 2,796,482 |
| Sep 1, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -2.25% | 2,653,866 |
| Aug 31, 2026 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 3.23% | 7,877,153 |
| Aug 28, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -1.98% | 2,744,509 |
| Aug 27, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.75% | 2,814,853 |
| Aug 26, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 4,692,052 |
| Aug 25, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 3.32% | 6,832,698 |
| Aug 24, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 3.11% | 2,175,452 |
| Aug 21, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.43% | 2,469,865 |
| Aug 20, 2026 | 0.95 | 0.98 | 0.94 | 0.98 | 0.98 | 3.49% | 2,052,901 |
| Aug 19, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.42% | 2,209,040 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.66% | 2,706,091 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.71% | 1,733,966 |
| Aug 14, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -0.71% | 1,876,974 |
| Aug 13, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 2,633,619 |
| Aug 12, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 1.43% | 7,459,251 |
| Aug 11, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 4.26% | 7,602,430 |
| Aug 10, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.95% | 2,230,511 |
| Aug 7, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.67% | 6,455,087 |
| Aug 6, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.51% | 3,801,093 |
| Aug 5, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 3,733,908 |
| Aug 4, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.39% | 4,558,500 |
| Aug 3, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | 0.40% | 6,801,645 |
| Jul 31, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 3.52% | 15,215,170 |
| Jul 30, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 4.43% | 3,886,145 |
| Jul 29, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 0.11% | 4,541,655 |
| Jul 28, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.85% | 7,471,381 |
| Jul 27, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 2.45% | 6,461,267 |
| Jul 24, 2026 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 3.08% | 2,986,314 |
| Jul 23, 2026 | 0.93 | 0.93 | 0.89 | 0.91 | 0.91 | -1.94% | 13,268,363 |
| 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 |