CrediaBank S.A. (FRA:BCA0)
Germany · Delayed Price · Currency is EUR 1.544
+0.018 (1.18%)
At close: Dec 12, 2025
CrediaBank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.91% | - |
| Oct 30, 2025 | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | -2.82% | - |
| Oct 29, 2025 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 5.81% | - |
| Oct 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.73% | - |
| Oct 27, 2025 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 5.13% | - |
| Oct 24, 2025 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 23, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.05% | - |
| Oct 21, 2025 | 1.31 | 1.56 | 1.31 | 1.38 | 1.38 | 0.88% | 10 |
| Oct 20, 2025 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | 3.32% | - |
| Oct 17, 2025 | 1.57 | 1.57 | 1.33 | 1.33 | 1.33 | -15.54% | 2,048 |
| Oct 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.62% | 952 |
| Oct 13, 2025 | 1.49 | 1.65 | 1.49 | 1.65 | 1.65 | 9.59% | 50 |
| Oct 10, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | - |
| Oct 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.83% | - |
| Oct 8, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.39% | 1,002 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Oct 6, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -8.24% | - |
| Oct 3, 2025 | 1.78 | 1.78 | 1.65 | 1.65 | 1.65 | -5.71% | 2,000 |
| Oct 2, 2025 | 1.56 | 1.75 | 1.56 | 1.75 | 1.75 | 13.49% | 1,000 |
| Oct 1, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 1.72% | - |