Credito Emiliano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	21.06	21.30	21.00	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
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