Credito Emiliano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	15.21	15.24	15.04	15.14	15.14	0.13%	125,780
May 21, 2026	14.99	15.23	14.93	15.12	15.12	0.27%	124,882
May 20, 2026	14.70	15.16	14.70	15.08	15.08	2.38%	124,625
May 19, 2026	14.83	14.90	14.73	14.73	14.73	-0.47%	82,508
May 18, 2026	14.61	15.03	14.56	14.80	14.80	-0.13%	139,873
May 15, 2026	15.45	15.57	15.25	15.57	14.82	0.13%	282,269
May 14, 2026	15.63	15.65	15.49	15.55	14.80	-0.06%	158,887
May 13, 2026	15.78	15.79	15.44	15.56	14.81	-0.26%	146,051
May 12, 2026	15.65	15.83	15.56	15.60	14.85	-0.95%	122,411
May 11, 2026	15.74	15.95	15.70	15.75	14.99	0.38%	160,187
May 8, 2026	15.64	15.78	15.60	15.69	14.93	-0.88%	170,760
May 7, 2026	15.90	16.05	15.68	15.83	15.07	0.83%	340,967
May 6, 2026	15.38	15.82	15.26	15.70	14.94	4.25%	437,483
May 5, 2026	15.00	15.23	14.89	15.06	14.33	0.94%	203,671
May 4, 2026	15.23	15.23	14.79	14.92	14.20	-0.93%	248,181
Apr 30, 2026	15.12	15.12	14.89	15.06	14.33	-0.53%	121,904
Apr 29, 2026	15.19	15.21	15.05	15.14	14.41	-	117,511
Apr 28, 2026	15.19	15.27	15.09	15.14	14.41	0.26%	181,891
Apr 27, 2026	15.15	15.25	15.08	15.10	14.37	-0.26%	185,347
Apr 24, 2026	15.20	15.20	14.98	15.14	14.41	-1.11%	308,436
Apr 23, 2026	15.42	15.42	15.20	15.31	14.57	-0.84%	82,264
Apr 22, 2026	15.53	15.57	15.34	15.44	14.70	-0.52%	92,117
Apr 21, 2026	15.53	15.78	15.47	15.52	14.77	-0.26%	95,054
Apr 20, 2026	15.79	15.79	15.55	15.56	14.81	-1.83%	130,662
Apr 17, 2026	15.59	15.88	15.44	15.85	15.09	2.19%	193,630
Apr 16, 2026	15.56	15.68	15.42	15.51	14.76	-0.39%	107,588
Apr 15, 2026	15.56	15.64	15.51	15.57	14.82	-0.06%	204,674
Apr 14, 2026	15.49	15.58	15.37	15.58	14.83	1.23%	221,691
Apr 13, 2026	15.36	15.39	15.16	15.39	14.65	-1.60%	155,015
Apr 10, 2026	15.43	15.64	15.36	15.64	14.89	1.30%	107,539
Apr 9, 2026	15.27	15.44	15.22	15.44	14.70	1.25%	143,795
Apr 8, 2026	15.48	15.48	15.15	15.25	14.52	3.67%	346,726
Apr 7, 2026	14.68	14.97	14.60	14.71	14.00	0.62%	225,645
Apr 2, 2026	14.70	14.76	14.54	14.62	13.92	-2.27%	170,255
Apr 1, 2026	14.76	15.00	14.66	14.96	14.24	3.03%	300,226
Mar 31, 2026	14.32	14.60	14.32	14.52	13.82	1.40%	127,267
Mar 30, 2026	14.28	14.38	14.14	14.32	13.63	0.42%	132,891
Mar 27, 2026	14.40	14.40	14.16	14.26	13.57	-0.14%	91,983
Mar 26, 2026	14.36	14.42	14.26	14.28	13.59	-1.52%	85,645
Mar 25, 2026	14.34	14.50	14.30	14.50	13.80	2.11%	121,929
Mar 24, 2026	14.30	14.32	14.12	14.20	13.52	-1.11%	130,653
Mar 23, 2026	13.94	14.42	13.54	14.36	13.67	1.99%	273,770
Mar 20, 2026	14.32	14.60	14.08	14.08	13.40	-1.40%	208,553
Mar 19, 2026	14.58	14.58	14.26	14.28	13.59	-2.99%	154,748
Mar 18, 2026	14.70	14.80	14.58	14.72	14.01	1.24%	149,497
Mar 17, 2026	14.46	14.70	14.40	14.54	13.84	0.69%	84,430
Mar 16, 2026	14.36	14.58	14.28	14.44	13.74	-	91,168
Mar 13, 2026	14.46	14.54	14.26	14.44	13.74	-0.69%	182,405
Mar 12, 2026	14.76	14.78	14.48	14.54	13.84	-1.89%	91,591
Mar 11, 2026	14.72	14.92	14.70	14.82	14.11	0.14%	97,980