CrediaBank S.A. (FRA:BCA0)
Germany · Delayed Price · Currency is EUR 1.222
-0.040 (-3.17%)
At close: Feb 20, 2026
CrediaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Feb 19, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | -2.47% | - |
| Feb 18, 2026 | 1.16 | 1.29 | 1.16 | 1.29 | 1.29 | -10.76% | - |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 22.05% | 220 |
| Feb 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.68% | - |
| Feb 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.38% | - |
| Feb 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.19% | - |
| Feb 10, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | -8.91% | - |
| Feb 9, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -19.48% | 1,074 |
| Feb 5, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 21.10% | 11 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -19.44% | - |
| Jan 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 8.30% | 380 |
| Jan 19, 2026 | 1.34 | 1.66 | 1.34 | 1.66 | 1.66 | 17.71% | 11 |
| Jan 16, 2026 | 1.57 | 1.57 | 1.41 | 1.41 | 1.41 | -9.83% | 800 |
| Jan 13, 2026 | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | -0.38% | - |
| Jan 12, 2026 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 0.38% | - |
| Jan 9, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | -0.89% | - |
| Jan 8, 2026 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | -0.13% | - |
| Jan 7, 2026 | 1.52 | 1.61 | 1.52 | 1.58 | 1.58 | -3.65% | - |
| Jan 2, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | 404 |
| Dec 22, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 10.23% | 2,038 |
| Dec 12, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 1.18% | - |
| Dec 11, 2025 | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | 4.95% | - |
| Dec 10, 2025 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 4.45% | - |
| Dec 9, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | -1.69% | - |
| Dec 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.98% | - |
| Dec 5, 2025 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | -1.79% | - |
| Dec 4, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 0.69% | - |
| Dec 3, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 1.40% | - |
| Dec 2, 2025 | 1.31 | 1.43 | 1.31 | 1.43 | 1.43 | 8.52% | - |
| Dec 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.87% | - |
| Nov 27, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | -0.99% | - |
| Nov 26, 2025 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | -0.70% | - |
| Nov 25, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 0.71% | - |
| Nov 24, 2025 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | - | - |
| Nov 21, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 2.17% | - |
| Nov 20, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 0.88% | - |
| Nov 19, 2025 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 2.09% | - |
| Nov 18, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | -2.33% | - |
| Nov 17, 2025 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | -0.58% | - |
| Nov 14, 2025 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | -2.68% | - |
| Nov 13, 2025 | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | - | - |
| Nov 12, 2025 | 1.31 | 1.42 | 1.31 | 1.42 | 1.42 | 6.94% | - |
| Nov 11, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -3.49% | - |
| Nov 10, 2025 | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | 1.93% | - |
| Nov 7, 2025 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | 1.66% | - |
| Nov 6, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -5.29% | - |
| Nov 5, 2025 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 5.58% | - |
| Nov 4, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 3, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | - |