Centrale del Latte d'Italia S.p.A. (BIT:CLI)
Italy · Delayed Price · Currency is EUR 4.040
-0.060 (-1.46%)
Oct 31, 2025, 5:35 PM CET
BIT:CLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | -1.46% | 11,656 |
| Oct 30, 2025 | 4.06 | 4.22 | 3.96 | 4.10 | 4.10 | 0.99% | 40,640 |
| Oct 29, 2025 | 3.84 | 4.08 | 3.84 | 4.06 | 4.06 | 5.18% | 65,817 |
| Oct 28, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -1.53% | 500 |
| Oct 27, 2025 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 2.08% | 3,039 |
| Oct 24, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -1.54% | 1,770 |
| Oct 23, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 2.09% | 19,151 |
| Oct 22, 2025 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | - | 11,050 |
| Oct 21, 2025 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | -1.04% | 4,398 |
| Oct 20, 2025 | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | 1.05% | 10,882 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.70 | 3.82 | 3.82 | -2.55% | 23,869 |
| Oct 16, 2025 | 3.90 | 3.96 | 3.84 | 3.92 | 3.92 | 0.51% | 4,500 |
| Oct 15, 2025 | 3.82 | 3.94 | 3.76 | 3.90 | 3.90 | 2.09% | 21,258 |
| Oct 14, 2025 | 3.84 | 3.84 | 3.64 | 3.82 | 3.82 | 2.14% | 18,363 |
| Oct 13, 2025 | 3.82 | 3.90 | 3.74 | 3.74 | 3.74 | -3.61% | 24,368 |
| Oct 10, 2025 | 3.80 | 3.98 | 3.80 | 3.88 | 3.88 | 2.65% | 56,219 |
| Oct 9, 2025 | 3.72 | 3.78 | 3.62 | 3.78 | 3.78 | 5.59% | 36,443 |
| Oct 8, 2025 | 3.40 | 3.64 | 3.38 | 3.58 | 3.58 | 5.92% | 29,595 |
| Oct 7, 2025 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | -1.74% | 16,864 |
| Oct 6, 2025 | 3.38 | 3.50 | 3.38 | 3.44 | 3.44 | 1.18% | 10,204 |
| Oct 3, 2025 | 3.34 | 3.40 | 3.30 | 3.40 | 3.40 | 1.80% | 13,809 |
| Oct 2, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 3.09% | 3,390 |
| Oct 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 200 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 2,080 |
| Sep 29, 2025 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | - | 3,920 |
| Sep 26, 2025 | 3.28 | 3.34 | 3.22 | 3.32 | 3.32 | 2.47% | 2,380 |
| Sep 25, 2025 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -3.57% | 4,342 |
| Sep 24, 2025 | 3.40 | 3.40 | 3.26 | 3.36 | 3.36 | - | 9,897 |
| Sep 23, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | - | 4,386 |
| Sep 22, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -2.33% | 7,092 |
| 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 |