Credito Emiliano S.p.A. (LON:0K93)
London · Delayed Price · Currency is GBP · Price in EUR 13.32
+0.32 (2.46%)
At close: Aug 4, 2025
Credito Emiliano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 12.63 | 13.38 | 13.10 | 13.32 | 13.32 | 2.46% | 302 |
| Aug 1, 2025 | 13.21 | 13.24 | 13.00 | 13.00 | 13.00 | -2.26% | 51 |
| Jul 31, 2025 | 13.35 | 13.64 | 13.28 | 13.30 | 13.30 | -0.30% | 1,801 |
| Jul 30, 2025 | 13.23 | 13.34 | 12.90 | 13.34 | 13.34 | 1.52% | 14 |
| Jul 29, 2025 | 13.00 | 13.32 | 13.04 | 13.14 | 13.14 | 2.02% | 112 |
| Jul 28, 2025 | 12.73 | 13.10 | 12.86 | 12.88 | 12.88 | 0.31% | 1,441 |
| Jul 25, 2025 | 12.49 | 12.90 | 12.56 | 12.84 | 12.84 | 1.26% | 1,450 |
| Jul 24, 2025 | 12.73 | 12.84 | 12.52 | 12.68 | 12.68 | 0.32% | 457 |
| Jul 23, 2025 | 12.55 | 12.76 | 12.58 | 12.64 | 12.64 | 1.61% | 181 |
| Jul 22, 2025 | 12.45 | 12.50 | 12.38 | 12.44 | 12.44 | 0.32% | 833 |
| Jul 21, 2025 | 12.65 | 12.66 | 12.34 | 12.40 | 12.40 | -1.27% | 512 |
| Jul 18, 2025 | 12.73 | 12.74 | 12.56 | 12.56 | 12.56 | -0.48% | 106 |
| Jul 17, 2025 | 12.77 | 12.78 | 12.62 | 12.62 | 12.62 | -0.79% | 10 |
| Jul 16, 2025 | 12.84 | 12.82 | 12.52 | 12.72 | 12.72 | -0.47% | 328 |
| Jul 15, 2025 | 12.75 | 12.90 | 12.72 | 12.78 | 12.78 | -0.47% | 9 |
| Jul 14, 2025 | 12.84 | 12.86 | 12.52 | 12.84 | 12.84 | 0.47% | 70 |
| Jul 11, 2025 | 12.94 | 13.22 | 12.78 | 12.78 | 12.78 | -1.69% | 23 |
| Jul 10, 2025 | 12.94 | 13.00 | 12.96 | 13.00 | 13.00 | 0.46% | 165 |
| Jul 9, 2025 | 12.61 | 12.94 | 12.86 | 12.94 | 12.94 | 0.94% | 64 |
| Jul 8, 2025 | 12.51 | 12.82 | 12.28 | 12.82 | 12.82 | 2.72% | 767 |
| Jul 7, 2025 | 12.28 | 12.54 | 12.02 | 12.48 | 12.48 | 1.46% | 36 |
| Jul 4, 2025 | 12.34 | 12.60 | 12.28 | 12.30 | 12.30 | -0.97% | - |
| Jul 3, 2025 | 12.32 | 12.42 | 12.42 | 12.42 | 12.42 | 0.65% | - |
| Jul 2, 2025 | 12.43 | 12.36 | 12.34 | 12.34 | 12.34 | -0.32% | 6 |
| Jul 1, 2025 | 12.55 | 12.50 | 12.26 | 12.38 | 12.38 | -0.96% | 322 |
| Jun 30, 2025 | 12.43 | 12.60 | 12.34 | 12.50 | 12.50 | 1.46% | 350 |
| Jun 27, 2025 | 12.26 | 12.32 | 12.22 | 12.32 | 12.32 | 0.33% | 1,577 |
| Jun 26, 2025 | 12.32 | 12.30 | 12.26 | 12.28 | 12.28 | - | 52 |
| Jun 25, 2025 | 12.49 | 12.30 | 12.26 | 12.28 | 12.28 | -1.92% | 2,172 |
| Jun 24, 2025 | 12.20 | 12.54 | 12.12 | 12.52 | 12.52 | 2.96% | 4,040 |
| Jun 23, 2025 | 12.08 | 12.20 | 12.08 | 12.16 | 12.16 | -0.16% | 334 |
| Jun 20, 2025 | 12.10 | 12.18 | 12.08 | 12.18 | 12.18 | 1.00% | 33 |
| Jun 19, 2025 | 12.12 | 12.70 | 12.06 | 12.06 | 12.06 | -0.82% | 1,781 |
| Jun 18, 2025 | 12.14 | 12.16 | 12.08 | 12.16 | 12.16 | - | 39 |
| Jun 17, 2025 | 12.12 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% | 75 |
| Jun 16, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.66% | - |
| Jun 13, 2025 | 12.28 | 12.08 | 11.96 | 12.06 | 12.06 | -0.33% | 91 |
| Jun 12, 2025 | 12.16 | 12.10 | 12.10 | 12.10 | 12.10 | -1.31% | 18 |
| Jun 11, 2025 | 12.22 | 12.28 | 12.26 | 12.26 | 12.26 | 0.33% | 1,721 |
| Jun 10, 2025 | 12.45 | 12.32 | 12.16 | 12.22 | 12.22 | -2.63% | 422 |
| Jun 9, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.88% | - |
| Jun 6, 2025 | 12.30 | 12.44 | 12.24 | 12.44 | 12.44 | 1.80% | 129 |
| Jun 5, 2025 | 12.02 | 12.22 | 12.08 | 12.22 | 12.22 | 1.83% | 70 |
| Jun 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jun 3, 2025 | 12.20 | 12.50 | 12.04 | 12.10 | 12.10 | -1.63% | 378 |
| Jun 2, 2025 | 12.12 | 12.30 | 12.20 | 12.30 | 12.30 | 1.15% | 371 |
| May 30, 2025 | 12.24 | 12.27 | 12.14 | 12.16 | 12.16 | -0.65% | 569 |
| May 29, 2025 | 12.22 | 12.24 | 12.18 | 12.24 | 12.24 | 0.74% | 405 |
| May 28, 2025 | 12.14 | 12.20 | 12.15 | 12.15 | 12.15 | 0.08% | 2,801 |
| May 27, 2025 | 12.22 | 12.15 | 12.10 | 12.14 | 12.14 | -0.82% | 942 |