Credito Emiliano S.p.A. (FRA:EAO)
Germany · Delayed Price · Currency is EUR 19.36
-0.35 (-1.78%)
At close: Oct 23, 2026
FRA:EAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.78% | - |
| Oct 22, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.05% | - |
| Oct 21, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.10% | - |
| Oct 20, 2026 | 19.32 | 19.74 | 19.32 | 19.74 | 19.74 | -1.05% | - |
| Oct 19, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.75% | - |
| Oct 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 2.13% | - |
| Oct 15, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.50% | - |
| Oct 14, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.60% | - |
| Oct 13, 2026 | 19.83 | 20.16 | 19.83 | 20.10 | 20.10 | 1.46% | 7 |
| Oct 12, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.20% | - |
| Oct 9, 2026 | 19.87 | 19.87 | 19.77 | 19.77 | 19.77 | 0.25% | - |
| Oct 8, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.45% | - |
| Oct 7, 2026 | 20.66 | 20.66 | 19.81 | 19.81 | 19.81 | -5.40% | - |
| Oct 6, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 2.55% | - |
| Oct 5, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.20% | - |
| Oct 2, 2026 | 20.80 | 20.80 | 20.46 | 20.46 | 20.46 | -1.25% | 12 |
| Oct 1, 2026 | 21.18 | 21.18 | 20.72 | 20.72 | 20.72 | -2.63% | - |
| Sep 30, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.38% | - |
| Sep 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |
| Sep 28, 2026 | 21.24 | 21.30 | 21.24 | 21.30 | 21.30 | -0.19% | - |
| Sep 25, 2026 | 21.10 | 21.34 | 21.10 | 21.34 | 21.34 | 2.60% | - |
| Sep 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.05% | - |
| Sep 23, 2026 | 21.00 | 21.02 | 21.00 | 21.02 | 21.02 | 0.10% | - |
| Sep 22, 2026 | 21.16 | 21.16 | 21.00 | 21.00 | 21.00 | 0.19% | - |
| Sep 21, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | - |
| Sep 18, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.45% | - |
| Sep 17, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.49% | - |
| Sep 16, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.10% | - |
| Sep 15, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.10% | - |
| Sep 14, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.69% | - |
| Sep 11, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.20% | - |
| Sep 10, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.10% | - |
| Sep 9, 2026 | 20.44 | 20.44 | 20.40 | 20.40 | 20.40 | -0.49% | - |
| Sep 8, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Sep 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.58% | - |
| Sep 4, 2026 | 20.54 | 20.54 | 20.52 | 20.52 | 20.52 | 0.88% | 49 |
| Sep 3, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.40% | - |
| Sep 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.40% | - |
| Sep 1, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.08% | - |
| Aug 31, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.39% | - |
| Aug 28, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -2.78% | - |
| Aug 27, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.19% | - |
| Aug 26, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.66% | - |
| Aug 25, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.89% | - |
| Aug 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.59% | - |
| Aug 21, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.98% | - |
| Aug 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.20% | - |
| Aug 19, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.49% | - |
| Aug 18, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.97% | - |
| Aug 17, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.07% | - |