Credito Emiliano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.46	17.59	17.45	17.52	17.52	0.63%	138,479
Jul 2, 2026	17.19	17.46	17.19	17.41	17.41	1.22%	245,201
Jul 1, 2026	16.98	17.20	16.89	17.20	17.20	1.12%	263,226
Jun 30, 2026	16.77	17.03	16.70	17.01	17.01	1.80%	229,371
Jun 29, 2026	16.68	16.84	16.59	16.71	16.71	-0.18%	143,836
Jun 26, 2026	16.88	16.88	16.59	16.74	16.74	-1.12%	217,762
Jun 25, 2026	16.75	16.94	16.69	16.93	16.93	-0.41%	164,614
Jun 24, 2026	16.99	17.03	16.76	17.00	17.00	0.29%	286,014
Jun 23, 2026	16.96	17.06	16.88	16.95	16.95	-0.64%	202,478
Jun 22, 2026	16.80	17.06	16.70	17.06	17.06	1.31%	197,830
Jun 19, 2026	16.74	16.84	16.63	16.84	16.84	0.54%	174,306
Jun 18, 2026	16.82	16.88	16.68	16.75	16.75	0.06%	247,984
Jun 17, 2026	16.69	16.88	16.69	16.74	16.74	-	305,914
Jun 16, 2026	16.59	16.74	16.52	16.74	16.74	0.84%	201,210
Jun 15, 2026	16.80	16.90	16.42	16.60	16.60	0.85%	283,700
Jun 12, 2026	15.70	16.46	15.65	16.46	16.46	6.33%	470,643
Jun 11, 2026	15.57	15.62	15.44	15.48	15.48	-0.83%	110,413
Jun 10, 2026	15.42	15.71	15.41	15.61	15.61	1.30%	109,901
Jun 9, 2026	15.42	15.94	15.39	15.41	15.41	0.72%	263,896
Jun 8, 2026	15.00	15.38	15.00	15.30	15.30	1.06%	158,218
Jun 5, 2026	15.20	15.20	15.05	15.14	15.14	0.13%	95,486
Jun 4, 2026	15.10	15.18	15.00	15.12	15.12	0.47%	74,603
Jun 3, 2026	15.18	15.24	15.05	15.05	15.05	-1.12%	95,360
Jun 2, 2026	15.42	15.42	15.15	15.22	15.22	-1.10%	46,507
Jun 1, 2026	15.31	15.46	15.25	15.39	15.39	-0.06%	134,268
May 29, 2026	15.38	15.52	15.31	15.40	15.40	1.52%	314,610
May 28, 2026	15.21	15.33	15.12	15.17	15.17	-0.20%	73,253
May 27, 2026	15.45	15.45	15.20	15.20	15.20	-0.85%	72,888
May 26, 2026	15.36	15.47	15.30	15.33	15.33	-	103,101
May 25, 2026	15.22	15.39	15.20	15.33	15.33	1.25%	62,755
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