Credito Emiliano S.p.A. (FRA:EAO)
Germany · Delayed Price · Currency is EUR 16.63
-0.26 (-1.54%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:EAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.54% | - |
| Jun 25, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.42% | - |
| Jun 24, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.30% | - |
| Jun 23, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.12% | - |
| Jun 22, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.08% | - |
| Jun 19, 2026 | 16.57 | 16.61 | 16.57 | 16.61 | 16.61 | -2.98% | 158 |
| Jun 18, 2026 | 16.59 | 17.12 | 16.59 | 17.12 | 17.12 | 1.24% | 200 |
| Jun 17, 2026 | 16.59 | 16.91 | 16.59 | 16.91 | 16.91 | 2.80% | 200 |
| Jun 16, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.86% | - |
| Jun 15, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 4.35% | - |
| Jun 12, 2026 | 15.33 | 15.63 | 15.33 | 15.63 | 15.63 | 1.10% | - |
| Jun 11, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.31% | - |
| Jun 10, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.73% | - |
| Jun 9, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.07% | - |
| Jun 8, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.13% | - |
| Jun 5, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.47% | - |
| Jun 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.13% | - |
| Jun 3, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.12% | - |
| Jun 2, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.59% | - |
| Jun 1, 2026 | 15.25 | 15.33 | 15.25 | 15.33 | 15.33 | 2.06% | 30 |
| May 29, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% | - |
| May 28, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.86% | - |
| May 27, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | - |
| May 26, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.27% | - |
| May 25, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.13% | - |
| May 22, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.27% | - |
| May 21, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 2.40% | - |
| May 20, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.02% | - |
| May 19, 2026 | 14.65 | 14.88 | 14.65 | 14.88 | 14.88 | 4.06% | 1,624 |
| May 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.48% | 200 |
| May 15, 2026 | 15.40 | 15.72 | 15.40 | 15.72 | 14.97 | 2.01% | 36 |
| May 14, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 14.67 | -0.26% | - |
| May 13, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 14.71 | -0.96% | - |
| May 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 14.86 | 0.39% | - |
| May 11, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 14.80 | -0.89% | - |
| May 8, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 14.93 | 0.84% | - |
| May 7, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 14.81 | 4.29% | - |
| May 6, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.20 | 0.95% | - |
| May 5, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.07 | -1.93% | - |
| May 4, 2026 | 14.91 | 15.09 | 14.91 | 15.06 | 14.34 | 0.47% | 1,256 |
| Apr 30, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.27 | - | - |
| Apr 29, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.27 | - | - |
| Apr 28, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.27 | - | - |
| Apr 27, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.27 | -1.12% | - |
| Apr 24, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 14.44 | -0.85% | - |
| Apr 23, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 14.56 | -1.42% | - |
| Apr 22, 2026 | 15.37 | 15.51 | 15.37 | 15.51 | 14.77 | -2.02% | 300 |
| Apr 21, 2026 | 15.41 | 15.83 | 15.41 | 15.83 | 15.07 | - | 94 |
| Apr 20, 2026 | 16.20 | 16.20 | 15.73 | 15.83 | 15.07 | 1.47% | 1,600 |
| Apr 17, 2026 | 15.36 | 15.60 | 15.36 | 15.60 | 14.86 | 1.17% | 240 |