Credito Emiliano S.p.A. (FRA:EAO)
Germany · Delayed Price · Currency is EUR 14.54
+0.02 (0.14%)
At close: Dec 1, 2025
Credito Emiliano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.39% | - |
| Nov 13, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.10% | - |
| Nov 12, 2025 | 14.54 | 14.58 | 14.54 | 14.58 | 14.58 | 2.68% | 200 |
| Nov 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.20% | - |
| Nov 10, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 2.08% | - |
| Nov 7, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.44% | - |
| Nov 6, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.29% | - |
| Nov 5, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.59% | - |
| Nov 4, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.74% | - |
| Nov 3, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.15% | - |
| Oct 31, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - | - |
| Oct 30, 2025 | 13.56 | 13.56 | 13.54 | 13.54 | 13.54 | 1.20% | - |
| Oct 29, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.21% | - |
| Oct 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | - |
| Oct 27, 2025 | 13.16 | 13.22 | 13.16 | 13.22 | 13.22 | 0.15% | - |
| Oct 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.46% | - |
| Oct 23, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | - |
| Oct 22, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.31% | - |
| Oct 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.21% | - |
| Oct 20, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.53% | - |
| Oct 17, 2025 | 12.94 | 13.06 | 12.94 | 13.06 | 13.06 | 1.40% | 49 |
| Oct 16, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -3.01% | - |
| Oct 15, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.91% | - |
| Oct 14, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.94% | - |
| Oct 13, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.90% | - |
| Oct 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.60% | - |
| Oct 9, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.45% | - |
| Oct 8, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -1.19% | - |
| Oct 7, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.89% | - |
| Oct 6, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.87% | - |
| Oct 3, 2025 | 13.48 | 13.86 | 13.48 | 13.86 | 13.86 | 2.82% | 63 |
| Oct 2, 2025 | 13.58 | 13.58 | 13.48 | 13.48 | 13.48 | -1.89% | - |
| Oct 1, 2025 | 13.54 | 13.74 | 13.54 | 13.74 | 13.74 | 2.23% | 72 |
| Sep 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - | - |
| Sep 29, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.82% | - |
| Sep 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.35% | - |
| Sep 25, 2025 | 13.32 | 13.38 | 13.32 | 13.38 | 13.38 | 0.90% | 335 |
| Sep 24, 2025 | 13.32 | 13.32 | 13.26 | 13.26 | 13.26 | -1.49% | 150 |
| Sep 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | - |