Credito Emiliano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	15.42	15.42	15.20	15.31	14.57	-0.84%	82,264
Apr 22, 2026	15.53	15.57	15.34	15.44	14.70	-0.52%	92,117
Apr 21, 2026	15.53	15.78	15.47	15.52	14.77	-0.26%	95,054
Apr 20, 2026	15.79	15.79	15.55	15.56	14.81	-1.83%	130,662
Apr 17, 2026	15.59	15.88	15.44	15.85	15.09	2.19%	193,630
Apr 16, 2026	15.56	15.68	15.42	15.51	14.76	-0.39%	107,588
Apr 15, 2026	15.56	15.64	15.51	15.57	14.82	-0.06%	204,674
Apr 14, 2026	15.49	15.58	15.37	15.58	14.83	1.23%	221,691
Apr 13, 2026	15.36	15.39	15.16	15.39	14.65	-1.60%	155,015
Apr 10, 2026	15.43	15.64	15.36	15.64	14.89	1.30%	107,539
Apr 9, 2026	15.27	15.44	15.22	15.44	14.70	1.25%	143,795
Apr 8, 2026	15.48	15.48	15.15	15.25	14.52	3.67%	346,726
Apr 7, 2026	14.68	14.97	14.60	14.71	14.00	0.62%	225,645
Apr 2, 2026	14.70	14.76	14.54	14.62	13.92	-2.27%	170,255
Apr 1, 2026	14.76	15.00	14.66	14.96	14.24	3.03%	300,226