Centrale del Latte d'Italia S.p.A. (BIT:CLI)
Italy · Delayed Price · Currency is EUR 4.090
-0.190 (-4.44%)
May 8, 2026, 9:36 AM CET
BIT:CLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.28 | 4.31 | 4.28 | 4.28 | - | -0.47% | 4,766 |
| May 6, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | -0.92% | 6,146 |
| May 5, 2026 | 4.44 | 4.44 | 4.25 | 4.34 | 4.34 | -1.36% | 9,232 |
| May 4, 2026 | 4.52 | 4.53 | 4.31 | 4.40 | 4.40 | -4.97% | 11,977 |
| Apr 30, 2026 | 4.62 | 4.74 | 4.53 | 4.63 | 4.63 | -0.64% | 5,605 |
| Apr 29, 2026 | 4.63 | 4.66 | 4.42 | 4.66 | 4.66 | -2.10% | 15,181 |
| Apr 28, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.42% | 800 |
| Apr 27, 2026 | 4.74 | 4.75 | 4.74 | 4.74 | 4.74 | -0.21% | 850 |
| Apr 24, 2026 | 4.75 | 4.78 | 4.75 | 4.75 | 4.75 | 0.42% | 3,387 |
| Apr 23, 2026 | 4.73 | 4.73 | 4.71 | 4.73 | 4.73 | 0.21% | 4,075 |
| Apr 22, 2026 | 4.75 | 4.85 | 4.72 | 4.72 | 4.72 | 2.39% | 9,288 |
| Apr 21, 2026 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | -1.91% | 200 |
| Apr 20, 2026 | 4.84 | 4.85 | 4.60 | 4.70 | 4.70 | -1.26% | 7,094 |
| Apr 17, 2026 | 4.76 | 4.85 | 4.58 | 4.76 | 4.76 | -0.83% | 5,400 |
| Apr 16, 2026 | 4.76 | 4.84 | 4.75 | 4.80 | 4.80 | 1.27% | 10,398 |
| Apr 15, 2026 | 4.69 | 4.98 | 4.58 | 4.74 | 4.74 | 0.42% | 15,620 |
| Apr 14, 2026 | 4.60 | 4.72 | 4.51 | 4.72 | 4.72 | 2.39% | 7,373 |
| Apr 13, 2026 | 4.66 | 4.66 | 4.60 | 4.61 | 4.61 | -1.28% | 2,444 |
| Apr 10, 2026 | 4.47 | 4.80 | 4.47 | 4.67 | 4.67 | 4.71% | 22,548 |
| Apr 9, 2026 | 4.18 | 4.46 | 4.18 | 4.46 | 4.46 | 6.70% | 16,214 |
| Apr 8, 2026 | 4.04 | 4.19 | 4.02 | 4.18 | 4.18 | 3.98% | 32,399 |
| Apr 7, 2026 | 4.00 | 4.02 | 3.90 | 4.02 | 4.02 | - | 25,244 |
| Apr 2, 2026 | 4.00 | 4.04 | 3.90 | 4.02 | 4.02 | -1.95% | 19,467 |
| Apr 1, 2026 | 4.08 | 4.14 | 4.04 | 4.10 | 4.10 | -0.49% | 13,105 |
| Mar 31, 2026 | 4.00 | 4.14 | 4.00 | 4.12 | 4.12 | -1.90% | 29,799 |
| Mar 30, 2026 | 4.12 | 4.30 | 4.12 | 4.20 | 4.20 | 5.00% | 13,312 |
| Mar 27, 2026 | 4.08 | 4.12 | 3.94 | 4.00 | 4.00 | -1.96% | 11,962 |
| Mar 26, 2026 | 4.04 | 4.10 | 4.00 | 4.08 | 4.08 | 0.49% | 4,834 |
| Mar 25, 2026 | 4.08 | 4.08 | 3.96 | 4.06 | 4.06 | 3.57% | 6,941 |
| Mar 24, 2026 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -1.51% | 101 |
| Mar 23, 2026 | 3.98 | 4.08 | 3.84 | 3.98 | 3.98 | -1.00% | 4,738 |
| Mar 20, 2026 | 4.00 | 4.06 | 3.90 | 4.02 | 4.02 | -0.99% | 1,459 |
| Mar 19, 2026 | 4.02 | 4.06 | 3.92 | 4.06 | 4.06 | -2.87% | 25,575 |
| Mar 18, 2026 | 4.16 | 4.22 | 4.10 | 4.18 | 4.18 | 0.48% | 6,044 |
| Mar 17, 2026 | 4.20 | 4.20 | 4.00 | 4.16 | 4.16 | -1.89% | 13,397 |
| Mar 16, 2026 | 4.12 | 4.24 | 4.06 | 4.24 | 4.24 | 0.95% | 3,715 |
| Mar 13, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 5,461 |
| Mar 12, 2026 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | -2.27% | 5,111 |
| Mar 11, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 5,772 |
| Mar 10, 2026 | 4.42 | 4.46 | 4.32 | 4.40 | 4.40 | - | 14,950 |
| Mar 9, 2026 | 4.62 | 4.72 | 4.32 | 4.40 | 4.40 | -4.76% | 24,148 |
| Mar 6, 2026 | 4.80 | 4.80 | 4.62 | 4.62 | 4.62 | -2.12% | 765 |
| Mar 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1,241 |
| Mar 4, 2026 | 4.60 | 4.78 | 4.52 | 4.72 | 4.72 | 2.16% | 4,783 |
| 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 |