Credito Emiliano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	19.60	20.26	19.52	19.85	19.85	0.40%	131,355
Nov 2, 2026	19.72	19.95	19.51	19.77	19.77	0.46%	121,566
Oct 30, 2026	19.64	19.80	19.44	19.68	19.68	-0.71%	106,663
Oct 29, 2026	20.00	20.06	19.63	19.82	19.82	-1.00%	105,001
Oct 28, 2026	20.02	20.12	19.80	20.02	20.02	0.10%	98,161
Oct 27, 2026	19.58	20.00	19.57	20.00	20.00	1.78%	81,787
Oct 26, 2026	19.30	19.88	19.30	19.65	19.65	2.50%	72,003
Oct 23, 2026	19.50	19.50	18.92	19.17	19.17	-1.69%	144,072
Oct 22, 2026	19.81	19.88	19.46	19.50	19.50	-2.99%	122,468
Oct 21, 2026	19.89	20.10	19.69	20.10	20.10	1.46%	107,400
Oct 20, 2026	19.49	19.90	19.11	19.81	19.81	0.87%	171,005
Oct 19, 2026	20.10	20.10	19.44	19.64	19.64	-2.58%	141,874
Oct 16, 2026	20.32	20.38	20.12	20.16	20.16	0.10%	83,170
Oct 15, 2026	19.97	20.48	19.81	20.14	20.14	0.50%	231,948
Oct 14, 2026	20.08	20.24	19.87	20.04	20.04	-0.40%	181,060
Oct 13, 2026	19.90	20.32	19.90	20.12	20.12	0.40%	63,567
Oct 12, 2026	20.10	20.26	19.91	20.04	20.04	0.70%	221,386
Oct 9, 2026	19.92	20.18	19.90	19.90	19.90	0.20%	83,014
Oct 8, 2026	19.60	19.98	19.34	19.86	19.86	-0.40%	232,318
Oct 7, 2026	20.90	20.90	19.93	19.94	19.94	-4.87%	170,554
Oct 6, 2026	21.08	21.40	20.96	20.96	20.96	-0.38%	137,286
Oct 5, 2026	20.64	21.08	20.46	21.04	21.04	2.14%	116,199
Oct 2, 2026	20.98	21.18	20.54	20.60	20.60	-1.34%	304,752
Oct 1, 2026	21.44	21.44	20.80	20.88	20.88	-2.34%	418,173
Sep 30, 2026	21.40	21.72	21.38	21.38	21.38	0.09%	166,176
Sep 29, 2026	21.26	21.74	21.26	21.36	21.36	0.38%	129,222
Sep 28, 2026	21.50	21.50	21.20	21.28	21.28	-0.37%	101,444
Sep 25, 2026	21.12	21.58	21.12	21.36	21.36	1.42%	108,183
Sep 24, 2026	20.92	21.34	20.90	21.06	21.06	-0.09%	53,403
Sep 23, 2026	21.06	21.30	21.00	21.08	21.08	-	115,863
Sep 22, 2026	21.42	21.66	21.08	21.08	21.08	-1.03%	207,287
Sep 21, 2026	21.16	21.48	21.16	21.30	21.30	1.53%	148,094
Sep 18, 2026	21.10	21.18	20.84	20.98	20.98	-0.85%	137,449
Sep 17, 2026	20.70	21.18	20.70	21.16	21.16	2.03%	97,473
Sep 16, 2026	20.66	20.86	20.58	20.74	20.74	0.48%	109,686
Sep 15, 2026	20.58	20.78	20.34	20.64	20.64	-0.29%	78,490
Sep 14, 2026	20.60	20.94	20.54	20.70	20.70	-0.29%	71,198
Sep 11, 2026	20.42	20.86	20.42	20.76	20.76	1.47%	68,603
Sep 10, 2026	20.52	20.74	20.46	20.46	20.46	-0.58%	68,266
Sep 9, 2026	20.50	20.62	20.30	20.58	20.58	-0.58%	67,298
Sep 8, 2026	20.60	20.76	20.44	20.70	20.70	-0.10%	115,159
Sep 7, 2026	20.64	20.72	20.50	20.72	20.72	0.68%	58,694
Sep 4, 2026	20.66	20.66	20.40	20.58	20.58	-0.48%	106,255
Sep 3, 2026	20.34	20.72	20.30	20.68	20.68	1.08%	58,656
Sep 2, 2026	20.28	20.54	20.22	20.46	20.46	0.89%	111,392
Sep 1, 2026	20.36	20.42	20.16	20.28	20.28	-	121,209
Aug 31, 2026	20.50	20.58	20.22	20.28	20.28	-1.27%	124,608
Aug 28, 2026	20.66	20.70	20.50	20.54	20.54	0.79%	62,463
Aug 27, 2026	20.98	21.04	20.32	20.38	20.38	-2.67%	85,749
Aug 26, 2026	20.96	21.18	20.90	20.94	20.94	-0.10%	123,459