Centrale del Latte d'Italia S.p.A. (BIT:CLI)
Italy · Delayed Price · Currency is EUR 3.860
-0.040 (-1.03%)
Oct 16, 2026, 5:35 PM CET
BIT:CLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.03% | 352 |
| Oct 15, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -0.76% | 2,851 |
| Oct 14, 2026 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | 3.42% | 3,508 |
| Oct 13, 2026 | 3.95 | 4.00 | 3.80 | 3.80 | 3.80 | -3.55% | 4,565 |
| Oct 12, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.50% | 2,000 |
| Oct 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 850 |
| Oct 8, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 1,261 |
| Oct 7, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 253 |
| Oct 6, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.74% | 64 |
| Oct 5, 2026 | 4.04 | 4.04 | 4.01 | 4.04 | 4.04 | 0.25% | 1,649 |
| Oct 2, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% | 26 |
| Oct 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 30, 2026 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | - | 1,553 |
| Sep 29, 2026 | 4.02 | 4.03 | 4.01 | 4.01 | 4.01 | - | 1,628 |
| Sep 28, 2026 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | - | 991 |
| Sep 25, 2026 | 4.03 | 4.09 | 4.01 | 4.01 | 4.01 | - | 1,439 |
| Sep 24, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 713 |
| Sep 23, 2026 | 4.03 | 4.10 | 4.01 | 4.01 | 4.01 | - | 10,141 |
| Sep 22, 2026 | 4.03 | 4.08 | 4.01 | 4.01 | 4.01 | - | 3,560 |
| Sep 21, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -1.47% | 2,017 |
| Sep 18, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | 0.25% | 3,657 |
| Sep 17, 2026 | 4.00 | 4.12 | 4.00 | 4.06 | 4.06 | 0.50% | 4,766 |
| Sep 16, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | 1.00% | 1,664 |
| Sep 15, 2026 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | -1.23% | 10,642 |
| Sep 14, 2026 | 4.14 | 4.15 | 4.05 | 4.05 | 4.05 | -2.41% | 2,061 |
| Sep 11, 2026 | 4.07 | 4.30 | 4.05 | 4.15 | 4.15 | 2.47% | 16,150 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.98% | 1,530 |
| Sep 9, 2026 | 4.00 | 4.20 | 4.00 | 4.09 | 4.09 | 2.25% | 13,513 |
| Sep 8, 2026 | 4.01 | 4.05 | 4.00 | 4.00 | 4.00 | -2.68% | 8,140 |
| Sep 7, 2026 | 4.00 | 4.11 | 4.00 | 4.11 | 4.11 | 0.24% | 3,476 |
| 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 |