Credito Emiliano S.p.A. (FRA:EAO)
Germany · Delayed Price · Currency is EUR 15.02
+0.16 (1.08%)
Last updated: Jan 28, 2026, 8:15 AM CET
Credito Emiliano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.80% | - |
| Jan 29, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.40% | - |
| Jan 28, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.08% | - |
| Jan 27, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.93% | - |
| Jan 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% | - |
| Jan 23, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.67% | - |
| Jan 22, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.97% | - |
| Jan 21, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.30% | - |
| Jan 20, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.92% | - |
| Jan 19, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.67% | - |
| Jan 16, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.77% | - |
| Jan 15, 2026 | 15.64 | 15.66 | 15.64 | 15.66 | 15.66 | 1.03% | 260 |
| Jan 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Jan 13, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.39% | - |
| Jan 12, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.51% | - |
| Jan 9, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.83% | - |
| Jan 8, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% | - |
| Jan 7, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.26% | - |
| Jan 6, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% | - |
| Jan 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.53% | - |
| Jan 2, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.20% | - |
| Dec 30, 2025 | 14.98 | 15.46 | 14.98 | 15.46 | 15.46 | 1.98% | 82 |
| Dec 29, 2025 | 15.10 | 15.24 | 15.04 | 15.16 | 15.16 | 0.53% | 25 |
| Dec 23, 2025 | 15.14 | 15.22 | 15.08 | 15.08 | 15.08 | -0.79% | 4 |
| Dec 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.91% | - |
| Dec 19, 2025 | 15.14 | 15.34 | 15.14 | 15.34 | 15.34 | - | 49 |
| Dec 18, 2025 | 15.06 | 15.34 | 15.06 | 15.34 | 15.34 | 4.07% | 597 |
| Dec 17, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.41% | - |
| Dec 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Dec 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.54% | - |
| Dec 12, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.96% | 598 |
| Dec 11, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% | - |
| Dec 10, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.97% | - |
| Dec 9, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.84% | - |
| Dec 8, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.70% | - |
| Dec 5, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.83% | 100 |
| Dec 4, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.69% | - |
| Dec 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - | - |
| Dec 2, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.28% | - |
| Dec 1, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.14% | - |
| Nov 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.41% | - |
| Nov 27, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.12% | - |
| Nov 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Nov 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.85% | - |
| Nov 24, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.71% | - |
| Nov 21, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.14% | - |
| Nov 20, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.29% | - |
| Nov 19, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -3.06% | - |
| Nov 18, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - | - |
| Nov 17, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.64% | - |