Centrale del Latte d'Italia S.p.A. (BIT:CLI)
Italy · Delayed Price · Currency is EUR 4.560
-0.060 (-1.30%)
Mar 4, 2026, 10:12 AM CET
BIT:CLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.76 | 4.76 | 4.46 | 4.62 | 4.62 | -5.33% | 17,278 |
| Mar 2, 2026 | 4.90 | 4.94 | 4.72 | 4.88 | 4.88 | -0.41% | 2,831 |
| Feb 27, 2026 | 4.90 | 4.96 | 4.90 | 4.90 | 4.90 | - | 6,119 |
| Feb 26, 2026 | 4.90 | 4.98 | 4.90 | 4.90 | 4.90 | -2.97% | 863 |
| Feb 25, 2026 | 5.15 | 5.15 | 4.84 | 5.05 | 5.05 | - | 7,151 |
| Feb 24, 2026 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 2.64% | 3,160 |
| Feb 23, 2026 | 5.00 | 5.00 | 4.84 | 4.92 | 4.92 | -0.81% | 9,141 |
| Feb 20, 2026 | 4.94 | 4.96 | 4.74 | 4.96 | 4.96 | 2.48% | 2,597 |
| Feb 19, 2026 | 4.90 | 4.94 | 4.80 | 4.84 | 4.84 | -2.81% | 6,381 |
| Feb 18, 2026 | 4.96 | 5.05 | 4.82 | 4.98 | 4.98 | -2.35% | 9,103 |
| Feb 17, 2026 | 5.00 | 5.10 | 4.92 | 5.10 | 5.10 | - | 3,812 |
| Feb 16, 2026 | 5.25 | 5.30 | 4.82 | 5.10 | 5.10 | -2.86% | 11,407 |
| Feb 13, 2026 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 1,773 |
| Feb 12, 2026 | 5.20 | 5.30 | 5.15 | 5.20 | 5.20 | -2.80% | 4,385 |
| Feb 11, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | - | 1,491 |
| Feb 10, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 820 |
| Feb 9, 2026 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | - | 4,435 |
| Feb 6, 2026 | 5.30 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 1,665 |
| Feb 5, 2026 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | -2.75% | 4,773 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.30 | 5.45 | 5.45 | 1.87% | 2,216 |
| Feb 3, 2026 | 5.50 | 5.50 | 5.20 | 5.35 | 5.35 | -2.73% | 27,270 |
| Feb 2, 2026 | 5.30 | 5.75 | 5.25 | 5.50 | 5.50 | 0.92% | 30,572 |
| Jan 30, 2026 | 4.94 | 5.50 | 4.92 | 5.45 | 5.45 | 10.77% | 54,594 |
| Jan 29, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | 0.41% | 2,581 |
| Jan 28, 2026 | 4.86 | 4.94 | 4.82 | 4.90 | 4.90 | 2.08% | 6,626 |
| Jan 27, 2026 | 4.80 | 4.86 | 4.76 | 4.80 | 4.80 | -0.41% | 9,030 |
| Jan 26, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 0.42% | 13,375 |
| 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 |