Credito Emiliano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	20.68	21.06	20.68	20.96	20.96	1.95%	131,430
Aug 24, 2026	20.46	20.62	20.38	20.56	20.56	0.29%	82,659
Aug 21, 2026	20.30	20.50	20.30	20.50	20.50	1.08%	53,945
Aug 20, 2026	20.42	20.66	20.28	20.28	20.28	-1.07%	82,749
Aug 19, 2026	20.74	20.76	20.50	20.50	20.50	-0.49%	86,894
Aug 18, 2026	20.80	20.80	20.60	20.60	20.60	-0.77%	75,722
Aug 17, 2026	20.80	20.90	20.76	20.76	20.76	-0.29%	63,580
Aug 14, 2026	20.60	20.82	20.54	20.82	20.82	0.97%	80,063
Aug 13, 2026	20.62	20.76	20.58	20.62	20.62	0.78%	89,824
Aug 12, 2026	20.56	20.70	20.36	20.46	20.46	-0.20%	81,473
Aug 11, 2026	20.48	20.66	20.38	20.50	20.50	0.10%	105,817
Aug 10, 2026	20.76	20.82	20.40	20.48	20.48	-1.44%	165,618
Aug 7, 2026	20.78	20.92	20.62	20.78	20.78	0.48%	110,996
Aug 6, 2026	20.50	20.92	20.46	20.68	20.68	0.98%	322,321
Aug 5, 2026	20.58	20.72	19.94	20.48	20.48	1.29%	424,118
Aug 4, 2026	19.65	20.38	19.56	20.22	20.22	3.37%	345,092
Aug 3, 2026	19.08	19.62	19.08	19.56	19.56	2.95%	303,559
Jul 31, 2026	18.95	19.08	18.86	19.00	19.00	0.96%	154,080
Jul 30, 2026	18.67	18.86	18.52	18.82	18.82	0.97%	89,623
Jul 29, 2026	18.86	18.90	18.55	18.64	18.64	-1.11%	136,494
Jul 28, 2026	18.73	19.02	18.68	18.85	18.85	0.53%	201,748
Jul 27, 2026	18.81	19.07	18.66	18.75	18.75	-1.06%	174,077
Jul 24, 2026	18.42	19.03	18.42	18.95	18.95	2.99%	175,979
Jul 23, 2026	18.88	18.93	18.34	18.40	18.40	-3.06%	219,635
Jul 22, 2026	18.93	19.01	18.74	18.98	18.98	0.42%	105,172
Jul 21, 2026	18.84	18.93	18.66	18.90	18.90	0.69%	103,484
Jul 20, 2026	18.90	18.98	18.70	18.77	18.77	-0.90%	118,518
Jul 17, 2026	19.00	19.00	18.68	18.94	18.94	-1.30%	155,659
Jul 16, 2026	19.12	19.19	18.95	19.19	19.19	0.73%	178,042
Jul 15, 2026	19.15	19.16	18.88	19.05	19.05	-0.52%	132,722
Jul 14, 2026	19.14	19.22	18.82	19.15	19.15	0.05%	168,784
Jul 13, 2026	18.79	19.27	18.75	19.14	19.14	1.86%	367,444
Jul 10, 2026	18.62	18.87	18.59	18.79	18.79	0.91%	274,308
Jul 9, 2026	18.02	18.70	18.02	18.62	18.62	4.08%	332,938
Jul 8, 2026	17.78	18.04	17.45	17.89	17.89	0.90%	191,005
Jul 7, 2026	17.80	17.80	17.66	17.73	17.73	0.11%	121,627
Jul 6, 2026	17.60	17.74	17.56	17.71	17.71	1.08%	182,872
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