Centrale del Latte d'Italia S.p.A. (BIT:CLI)
Italy · Delayed Price · Currency is EUR 3.360
-0.080 (-2.33%)
Sep 22, 2025, 9:20 AM CET
BIT:CLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.50 | 3.50 | 3.36 | 3.44 | 3.44 | -0.58% | 12,635 |
| Sep 18, 2025 | 3.56 | 3.56 | 3.42 | 3.46 | 3.46 | -2.26% | 15,737 |
| Sep 17, 2025 | 3.50 | 3.54 | 3.44 | 3.54 | 3.54 | 2.31% | 3,750 |
| Sep 16, 2025 | 3.46 | 3.56 | 3.44 | 3.46 | 3.46 | -0.57% | 11,002 |
| Sep 15, 2025 | 3.54 | 3.56 | 3.44 | 3.48 | 3.48 | -2.79% | 31,676 |
| Sep 12, 2025 | 3.76 | 3.76 | 3.58 | 3.58 | 3.58 | -3.24% | 22,422 |
| Sep 11, 2025 | 3.62 | 3.82 | 3.62 | 3.70 | 3.70 | 2.78% | 39,434 |
| Sep 10, 2025 | 3.68 | 3.68 | 3.52 | 3.60 | 3.60 | -2.70% | 50,045 |
| Sep 9, 2025 | 3.74 | 3.84 | 3.62 | 3.70 | 3.70 | -3.65% | 99,331 |
| Sep 8, 2025 | 3.84 | 3.98 | 3.80 | 3.84 | 3.84 | 1.05% | 25,825 |
| Sep 5, 2025 | 3.82 | 4.00 | 3.76 | 3.80 | 3.80 | 1.60% | 65,756 |
| Sep 4, 2025 | 3.70 | 3.96 | 3.64 | 3.74 | 3.74 | 3.89% | 217,469 |
| Sep 3, 2025 | 3.48 | 3.60 | 3.28 | 3.60 | 3.60 | 7.14% | 80,428 |
| Sep 2, 2025 | 3.16 | 3.42 | 3.16 | 3.36 | 3.36 | 7.01% | 56,708 |
| Sep 1, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | - | 6,832 |
| Aug 29, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 615 |
| Aug 28, 2025 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | 1.30% | 7,375 |
| Aug 27, 2025 | 3.06 | 3.12 | 3.06 | 3.08 | 3.08 | 1.99% | 3,944 |
| Aug 26, 2025 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -4.43% | 23,852 |
| Aug 25, 2025 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 1,315 |
| Aug 22, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 0.64% | 946 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 0.65% | 1,791 |
| Aug 20, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 3,750 |
| Aug 19, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | - | 639 |
| Aug 18, 2025 | 3.12 | 3.14 | 3.06 | 3.14 | 3.14 | -0.63% | 3,436 |
| Aug 14, 2025 | 3.14 | 3.20 | 3.14 | 3.16 | 3.16 | 0.64% | 8,224 |
| Aug 13, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 2,238 |
| Aug 12, 2025 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 2,142 |
| Aug 11, 2025 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 2,954 |
| Aug 8, 2025 | 3.18 | 3.22 | 3.10 | 3.10 | 3.10 | -1.27% | 10,831 |
| Aug 7, 2025 | 3.00 | 3.24 | 3.00 | 3.14 | 3.14 | 4.67% | 37,246 |
| Aug 6, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 2,500 |
| Aug 5, 2025 | 3.04 | 3.04 | 2.92 | 2.98 | 2.98 | -1.97% | 4,893 |
| Aug 4, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 3,068 |
| Aug 1, 2025 | 3.06 | 3.06 | 2.94 | 3.00 | 3.00 | -1.96% | 7,206 |
| Jul 31, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 3,861 |
| Jul 30, 2025 | 3.02 | 3.10 | 3.02 | 3.06 | 3.06 | 1.32% | 13,271 |
| Jul 29, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.72% | 7,672 |
| Jul 28, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.68% | 12,389 |
| Jul 25, 2025 | 2.88 | 2.96 | 2.86 | 2.96 | 2.96 | 1.37% | 4,489 |
| Jul 24, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | - | 1,364 |
| Jul 23, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | - | 1,458 |
| Jul 22, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 0.69% | 249 |
| Jul 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | 1,492 |
| Jul 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 100 |
| Jul 17, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 0.69% | 508 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 125 |
| Jul 15, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 14, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 11, 2025 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 3,706 |