Centrale del Latte d'Italia S.p.A. (BIT:CLI)
Italy · Delayed Price · Currency is EUR 4.800
+0.060 (1.27%)
Jan 23, 2026, 4:02 PM CET
BIT:CLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.80 | 4.80 | 4.76 | 4.80 | 4.80 | 1.27% | 418 |
| Jan 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | 3,812 |
| Jan 21, 2026 | 4.78 | 4.86 | 4.76 | 4.76 | 4.76 | 0.42% | 4,016 |
| Jan 20, 2026 | 4.76 | 4.80 | 4.72 | 4.74 | 4.74 | -0.42% | 7,351 |
| Jan 19, 2026 | 4.88 | 4.88 | 4.74 | 4.76 | 4.76 | - | 1,027 |
| Jan 16, 2026 | 4.74 | 4.84 | 4.72 | 4.76 | 4.76 | - | 8,595 |
| Jan 15, 2026 | 4.86 | 4.86 | 4.74 | 4.76 | 4.76 | -0.42% | 2,066 |
| Jan 14, 2026 | 4.80 | 4.84 | 4.76 | 4.78 | 4.78 | -1.24% | 8,322 |
| Jan 13, 2026 | 4.80 | 4.86 | 4.78 | 4.84 | 4.84 | 1.68% | 5,371 |
| Jan 12, 2026 | 4.82 | 4.82 | 4.76 | 4.76 | 4.76 | -1.24% | 5,134 |
| Jan 9, 2026 | 4.80 | 4.90 | 4.78 | 4.82 | 4.82 | 0.42% | 14,350 |
| Jan 8, 2026 | 4.88 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 2,915 |
| Jan 7, 2026 | 4.76 | 4.94 | 4.76 | 4.90 | 4.90 | 1.66% | 2,065 |
| Jan 6, 2026 | 4.88 | 4.92 | 4.82 | 4.82 | 4.82 | - | 4,448 |
| Jan 5, 2026 | 4.76 | 4.92 | 4.76 | 4.82 | 4.82 | -1.63% | 10,239 |
| Jan 2, 2026 | 4.80 | 4.90 | 4.78 | 4.90 | 4.90 | 1.66% | 11,640 |
| Dec 30, 2025 | 4.70 | 4.84 | 4.68 | 4.82 | 4.82 | 2.55% | 16,299 |
| Dec 29, 2025 | 4.58 | 4.70 | 4.46 | 4.70 | 4.70 | 2.62% | 15,352 |
| Dec 23, 2025 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | 0.44% | 919 |
| Dec 22, 2025 | 4.62 | 4.62 | 4.44 | 4.56 | 4.56 | -0.44% | 15,221 |
| Dec 19, 2025 | 4.76 | 4.80 | 4.42 | 4.58 | 4.58 | -3.78% | 23,757 |
| Dec 18, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -1.24% | 4,735 |
| Dec 17, 2025 | 4.74 | 4.84 | 4.72 | 4.82 | 4.82 | 0.42% | 2,827 |
| Dec 16, 2025 | 4.88 | 4.90 | 4.80 | 4.80 | 4.80 | -1.64% | 9,728 |
| Dec 15, 2025 | 4.82 | 4.94 | 4.78 | 4.88 | 4.88 | 1.67% | 7,557 |
| Dec 12, 2025 | 4.84 | 4.88 | 4.72 | 4.80 | 4.80 | -1.64% | 29,272 |
| Dec 11, 2025 | 4.84 | 4.98 | 4.82 | 4.88 | 4.88 | 0.41% | 4,555 |
| Dec 10, 2025 | 5.00 | 5.00 | 4.64 | 4.86 | 4.86 | -2.80% | 58,531 |
| Dec 9, 2025 | 5.00 | 5.10 | 4.94 | 5.00 | 5.00 | -1.96% | 10,730 |
| Dec 8, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 14,598 |
| Dec 5, 2025 | 5.10 | 5.20 | 4.80 | 4.90 | 4.90 | -2.00% | 74,782 |
| Dec 4, 2025 | 5.80 | 5.80 | 4.90 | 5.00 | 5.00 | -13.04% | 115,733 |
| Dec 3, 2025 | 5.70 | 5.90 | 5.65 | 5.75 | 5.75 | 2.68% | 54,643 |
| Dec 2, 2025 | 5.30 | 5.80 | 5.20 | 5.60 | 5.60 | 7.69% | 100,177 |
| Dec 1, 2025 | 4.88 | 5.35 | 4.78 | 5.20 | 5.20 | 7.00% | 37,503 |
| Nov 28, 2025 | 4.62 | 4.90 | 4.62 | 4.86 | 4.86 | 5.65% | 30,667 |
| Nov 27, 2025 | 4.52 | 4.62 | 4.50 | 4.60 | 4.60 | 1.32% | 9,670 |
| Nov 26, 2025 | 4.52 | 4.56 | 4.48 | 4.54 | 4.54 | 1.34% | 15,595 |
| Nov 25, 2025 | 4.52 | 4.70 | 4.38 | 4.48 | 4.48 | -0.88% | 29,006 |
| Nov 24, 2025 | 4.20 | 4.62 | 4.20 | 4.52 | 4.52 | 5.61% | 23,691 |
| Nov 21, 2025 | 4.48 | 4.48 | 4.10 | 4.28 | 4.28 | -2.28% | 24,133 |
| Nov 20, 2025 | 4.42 | 4.48 | 4.32 | 4.38 | 4.38 | - | 10,771 |
| Nov 19, 2025 | 4.26 | 4.38 | 4.20 | 4.38 | 4.38 | 0.92% | 29,982 |
| Nov 18, 2025 | 4.42 | 4.48 | 4.24 | 4.34 | 4.34 | -0.91% | 9,361 |
| Nov 17, 2025 | 4.20 | 4.62 | 4.20 | 4.38 | 4.38 | 3.30% | 72,559 |
| Nov 14, 2025 | 4.14 | 4.36 | 4.10 | 4.24 | 4.24 | 3.41% | 9,968 |
| Nov 13, 2025 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -1.91% | 2,988 |
| Nov 12, 2025 | 4.28 | 4.28 | 4.10 | 4.18 | 4.18 | -2.79% | 13,899 |
| Nov 11, 2025 | 4.28 | 4.34 | 4.10 | 4.30 | 4.30 | 1.42% | 30,363 |
| Nov 10, 2025 | 4.18 | 4.24 | 4.04 | 4.24 | 4.24 | 2.42% | 12,055 |