Centrale del Latte d'Italia S.p.A. (BIT:CLI)
Italy · Delayed Price · Currency is EUR 4.100
+0.050 (1.23%)
Sep 4, 2026, 5:35 PM CET
BIT:CLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.03 | 4.10 | 4.00 | 4.10 | 4.10 | 1.23% | 1,897 |
| Sep 3, 2026 | 4.03 | 4.11 | 4.03 | 4.05 | 4.05 | -1.22% | 500 |
| Sep 2, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | 0.49% | 988 |
| Sep 1, 2026 | 4.09 | 4.09 | 4.05 | 4.08 | 4.08 | -1.69% | 2,796 |
| Aug 31, 2026 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | -0.24% | 1,626 |
| Aug 28, 2026 | 4.09 | 4.16 | 4.09 | 4.16 | 4.16 | 3.74% | 3,176 |
| Aug 27, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.96% | 34 |
| Aug 26, 2026 | 4.08 | 4.10 | 4.08 | 4.09 | 4.09 | 0.25% | 376 |
| Aug 25, 2026 | 4.00 | 4.13 | 3.94 | 4.08 | 4.08 | 2.00% | 4,263 |
| Aug 24, 2026 | 4.10 | 4.10 | 3.99 | 4.00 | 4.00 | -3.61% | 34,729 |
| Aug 21, 2026 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 0.73% | 301 |
| Aug 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 19, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | 1.98% | 2,782 |
| Aug 18, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.46% | 277 |
| Aug 17, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -0.24% | 222 |
| Aug 14, 2026 | 4.11 | 4.14 | 4.05 | 4.11 | 4.11 | -0.72% | 3,663 |
| Aug 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 12, 2026 | 4.21 | 4.21 | 4.14 | 4.14 | 4.14 | -1.66% | 800 |
| Aug 11, 2026 | 4.20 | 4.21 | 4.20 | 4.21 | 4.21 | 0.72% | 20 |
| Aug 10, 2026 | 4.17 | 4.20 | 4.17 | 4.18 | 4.18 | 0.48% | 3,350 |
| Aug 7, 2026 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.24% | 5,004 |
| Aug 6, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | 228 |
| Aug 5, 2026 | 4.08 | 4.14 | 4.01 | 4.14 | 4.14 | - | 3,263 |
| Aug 4, 2026 | 4.14 | 4.14 | 4.01 | 4.14 | 4.14 | 0.73% | 2,266 |
| Aug 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 26 |
| Jul 31, 2026 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | 0.24% | 253 |
| Jul 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 536 |
| Jul 29, 2026 | 4.14 | 4.15 | 4.10 | 4.10 | 4.10 | 0.24% | 268 |
| Jul 28, 2026 | 4.15 | 4.15 | 4.09 | 4.09 | 4.09 | 0.74% | 51 |
| Jul 27, 2026 | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -1.93% | 619 |
| Jul 24, 2026 | 4.22 | 4.22 | 4.10 | 4.14 | 4.14 | -0.72% | 816 |
| Jul 23, 2026 | 4.26 | 4.26 | 4.17 | 4.17 | 4.17 | -0.48% | 556 |
| Jul 22, 2026 | 4.16 | 4.25 | 4.14 | 4.19 | 4.19 | 0.72% | 2,884 |
| Jul 21, 2026 | 4.18 | 4.23 | 4.16 | 4.16 | 4.16 | - | 455 |
| Jul 20, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.12% | 250 |
| Jul 17, 2026 | 4.20 | 4.26 | 4.20 | 4.25 | 4.25 | 2.16% | 1,122 |
| Jul 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 125 |
| Jul 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jul 14, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | 0.95% | 2,224 |
| Jul 13, 2026 | 4.10 | 4.26 | 4.10 | 4.20 | 4.20 | 2.19% | 9,152 |
| Jul 10, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.11 | 0.74% | 717 |
| Jul 9, 2026 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | -0.49% | 251 |
| Jul 8, 2026 | 4.13 | 4.14 | 4.10 | 4.10 | 4.10 | 1.23% | 2,000 |
| Jul 7, 2026 | 4.06 | 4.11 | 4.05 | 4.05 | 4.05 | -0.25% | 6,677 |
| Jul 6, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 2,000 |
| Jul 3, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -0.49% | 1,672 |
| Jul 2, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -0.49% | 453 |
| Jul 1, 2026 | 4.14 | 4.14 | 4.11 | 4.12 | 4.12 | -2.60% | 705 |
| Jun 30, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 2.67% | 640 |
| Jun 29, 2026 | 4.05 | 4.30 | 4.05 | 4.12 | 4.12 | 1.73% | 5,001 |