Credito Emiliano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	15.00	15.23	14.89	15.19	-	1.81%	119,348
May 4, 2026	15.23	15.23	14.79	14.92	14.92	-0.93%	248,181
Apr 30, 2026	15.12	15.12	14.89	15.06	15.06	-0.53%	121,904
Apr 29, 2026	15.19	15.21	15.05	15.14	15.14	-	117,511
Apr 28, 2026	15.19	15.27	15.09	15.14	15.14	0.26%	181,891
Apr 27, 2026	15.15	15.25	15.08	15.10	15.10	-0.26%	185,347
Apr 24, 2026	15.20	15.20	14.98	15.14	15.14	-1.11%	308,436
Apr 23, 2026	15.42	15.42	15.20	15.31	15.31	-0.84%	82,264
Apr 22, 2026	15.53	15.57	15.34	15.44	15.44	-0.52%	92,117
Apr 21, 2026	15.53	15.78	15.47	15.52	15.52	-0.26%	95,054
Apr 20, 2026	15.79	15.79	15.55	15.56	15.56	-1.83%	130,662
Apr 17, 2026	15.59	15.88	15.44	15.85	15.85	2.19%	193,630
Apr 16, 2026	15.56	15.68	15.42	15.51	15.51	-0.39%	107,588
Apr 15, 2026	15.56	15.64	15.51	15.57	15.57	-0.06%	204,674
Apr 14, 2026	15.49	15.58	15.37	15.58	15.58	1.23%	221,691
Apr 13, 2026	15.36	15.39	15.16	15.39	15.39	-1.60%	155,015
Apr 10, 2026	15.43	15.64	15.36	15.64	15.64	1.30%	107,539
Apr 9, 2026	15.27	15.44	15.22	15.44	15.44	1.25%	143,795
Apr 8, 2026	15.48	15.48	15.15	15.25	15.25	3.67%	346,726
Apr 7, 2026	14.68	14.97	14.60	14.71	14.71	0.62%	225,645
Apr 2, 2026	14.70	14.76	14.54	14.62	14.62	-2.27%	170,255
Apr 1, 2026	14.76	15.00	14.66	14.96	14.96	3.03%	300,226
Mar 31, 2026	14.32	14.60	14.32	14.52	14.52	1.40%	127,267
Mar 30, 2026	14.28	14.38	14.14	14.32	14.32	0.42%	132,891
Mar 27, 2026	14.40	14.40	14.16	14.26	14.26	-0.14%	91,983
Mar 26, 2026	14.36	14.42	14.26	14.28	14.28	-1.52%	85,645
Mar 25, 2026	14.34	14.50	14.30	14.50	14.50	2.11%	121,929
Mar 24, 2026	14.30	14.32	14.12	14.20	14.20	-1.11%	130,653
Mar 23, 2026	13.94	14.42	13.54	14.36	14.36	1.99%	273,770
Mar 20, 2026	14.32	14.60	14.08	14.08	14.08	-1.40%	208,553
Mar 19, 2026	14.58	14.58	14.26	14.28	14.28	-2.99%	154,748
Mar 18, 2026	14.70	14.80	14.58	14.72	14.72	1.24%	149,497
Mar 17, 2026	14.46	14.70	14.40	14.54	14.54	0.69%	84,430
Mar 16, 2026	14.36	14.58	14.28	14.44	14.44	-	91,168
Mar 13, 2026	14.46	14.54	14.26	14.44	14.44	-0.69%	182,405
Mar 12, 2026	14.76	14.78	14.48	14.54	14.54	-1.89%	91,591
Mar 11, 2026	14.72	14.92	14.70	14.82	14.82	0.14%	97,980
Mar 10, 2026	14.78	14.92	14.66	14.80	14.80	2.07%	200,050
Mar 9, 2026	14.22	14.50	14.06	14.50	14.50	-0.41%	246,428
Mar 6, 2026	14.80	14.86	14.36	14.56	14.56	-0.68%	253,519
Mar 5, 2026	15.10	15.12	14.66	14.66	14.66	-2.66%	185,704
Mar 4, 2026	14.62	15.16	14.62	15.06	15.06	1.35%	188,016
Mar 3, 2026	15.00	15.08	14.60	14.86	14.86	-2.75%	243,029
Mar 2, 2026	15.18	15.44	15.06	15.28	15.28	-2.05%	197,104
Feb 27, 2026	15.78	15.90	15.60	15.60	15.60	-1.52%	155,292
Feb 26, 2026	16.00	16.00	15.76	15.84	15.84	-1.00%	87,599
Feb 25, 2026	15.82	16.00	15.70	16.00	16.00	1.52%	221,738
Feb 24, 2026	15.74	15.88	15.40	15.76	15.76	0.25%	340,970
Feb 23, 2026	15.80	15.90	15.66	15.72	15.72	-0.51%	85,032
Feb 20, 2026	15.64	15.80	15.60	15.80	15.80	1.02%	85,515