Centrale del Latte d'Italia S.p.A. (BIT:CLI)
Italy · Delayed Price · Currency is EUR 4.150
+0.090 (2.22%)
Jul 28, 2026, 10:24 AM CET
BIT:CLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | - | 302 |
| Jun 25, 2026 | 4.14 | 4.14 | 3.99 | 4.05 | 4.05 | -1.46% | 4,091 |
| Jun 24, 2026 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -0.72% | 3 |
| Jun 23, 2026 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | 0.73% | 3,311 |
| Jun 22, 2026 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | -0.48% | 2,214 |
| Jun 19, 2026 | 4.14 | 4.15 | 4.10 | 4.13 | 4.13 | -0.48% | 1,405 |
| Jun 18, 2026 | 4.34 | 4.39 | 4.15 | 4.15 | 4.15 | -3.04% | 3,598 |
| Jun 17, 2026 | 4.25 | 4.38 | 4.24 | 4.28 | 4.28 | 0.71% | 4,613 |
| Jun 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 177 |
| Jun 15, 2026 | 4.34 | 4.34 | 4.20 | 4.25 | 4.25 | 0.95% | 7,298 |
| Jun 12, 2026 | 4.21 | 4.24 | 4.21 | 4.21 | 4.21 | - | 1,964 |
| Jun 11, 2026 | 4.19 | 4.24 | 4.19 | 4.21 | 4.21 | -0.71% | 1,639 |
| Jun 10, 2026 | 4.11 | 4.24 | 4.10 | 4.24 | 4.24 | -0.93% | 2,242 |
| Jun 9, 2026 | 4.20 | 4.28 | 4.08 | 4.28 | 4.28 | 1.90% | 5,500 |
| Jun 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 124 |
| Jun 5, 2026 | 4.12 | 4.38 | 4.12 | 4.20 | 4.20 | 2.44% | 13,667 |
| Jun 4, 2026 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 1.23% | 4,410 |
| Jun 3, 2026 | 4.04 | 4.09 | 4.02 | 4.05 | 4.05 | -1.22% | 1,371 |
| Jun 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | 39 |
| Jun 1, 2026 | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | 1.48% | 1,132 |
| May 29, 2026 | 4.19 | 4.19 | 4.05 | 4.06 | 4.06 | -1.22% | 3,942 |
| May 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| May 27, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -2.38% | 600 |
| May 26, 2026 | 4.22 | 4.22 | 4.10 | 4.21 | 4.21 | - | 10,406 |
| May 25, 2026 | 4.10 | 4.21 | 4.10 | 4.21 | 4.21 | 2.68% | 3,250 |
| May 22, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.68% | 600 |
| May 21, 2026 | 4.19 | 4.19 | 4.10 | 4.17 | 4.17 | 0.72% | 9,726 |
| May 20, 2026 | 4.09 | 4.15 | 4.09 | 4.14 | 4.14 | -0.24% | 2,499 |
| May 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |