Credito Emiliano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	13.44	13.70	13.42	13.60	13.60	1.80%	179,459
Sep 25, 2025	13.48	13.50	13.32	13.36	13.36	-0.89%	95,523
Sep 24, 2025	13.80	13.80	13.32	13.48	13.48	-	86,994
Sep 23, 2025	13.70	13.70	13.42	13.48	13.48	-1.03%	63,909
Sep 22, 2025	13.64	13.70	13.42	13.62	13.62	-	121,700
Sep 19, 2025	13.38	13.70	13.38	13.62	13.62	1.64%	223,989
Sep 18, 2025	13.50	13.56	13.32	13.40	13.40	-	141,509
Sep 17, 2025	13.68	13.70	13.36	13.40	13.40	-1.76%	114,332
Sep 16, 2025	13.90	13.90	13.50	13.64	13.64	-0.87%	72,254
Sep 15, 2025	13.64	13.88	13.64	13.76	13.76	0.88%	102,514
Sep 12, 2025	13.76	13.76	13.48	13.64	13.64	0.59%	121,012
Sep 11, 2025	13.62	13.74	13.46	13.56	13.56	0.30%	68,560
Sep 10, 2025	13.46	13.58	13.40	13.52	13.52	0.45%	83,807
Sep 9, 2025	13.28	13.50	13.26	13.46	13.46	1.66%	103,829
Sep 8, 2025	13.44	13.70	13.18	13.24	13.24	0.76%	96,154
Sep 5, 2025	13.38	13.40	13.14	13.14	13.14	-1.50%	117,747
Sep 4, 2025	13.26	13.40	13.22	13.34	13.34	0.60%	60,966
Sep 3, 2025	13.36	13.38	13.18	13.26	13.26	-0.15%	92,299
Sep 2, 2025	13.70	13.70	13.24	13.28	13.28	-1.48%	101,072
Sep 1, 2025	13.54	13.60	13.40	13.48	13.48	0.30%	82,112
Aug 29, 2025	13.54	13.54	13.40	13.44	13.44	-0.74%	109,317
Aug 28, 2025	13.52	13.70	13.46	13.54	13.54	-0.15%	120,471
Aug 27, 2025	13.78	13.80	13.46	13.56	13.56	-1.17%	98,315
Aug 26, 2025	13.90	13.92	13.68	13.72	13.72	-1.72%	222,617
Aug 25, 2025	14.04	14.10	13.94	13.96	13.96	-0.29%	86,606
Aug 22, 2025	13.98	14.04	13.94	14.00	14.00	-	78,708
Aug 21, 2025	14.00	14.04	13.90	14.00	14.00	0.57%	52,759
Aug 20, 2025	13.94	13.98	13.86	13.92	13.92	-0.29%	70,002
Aug 19, 2025	13.94	14.02	13.86	13.96	13.96	0.58%	117,755
Aug 18, 2025	13.90	13.98	13.76	13.88	13.88	-	72,644
Aug 14, 2025	13.76	14.00	13.76	13.88	13.88	0.87%	133,589
Aug 13, 2025	13.66	13.82	13.64	13.76	13.76	0.44%	85,886
Aug 12, 2025	13.68	13.78	13.62	13.70	13.70	0.44%	95,388
Aug 11, 2025	13.54	13.66	13.48	13.64	13.64	1.04%	75,243
Aug 8, 2025	13.44	13.58	13.40	13.50	13.50	0.45%	104,441
Aug 7, 2025	13.56	13.60	13.44	13.44	13.44	-0.44%	156,993
Aug 6, 2025	13.36	13.54	13.30	13.50	13.50	1.81%	237,693
Aug 5, 2025	13.40	13.48	13.24	13.26	13.26	-0.90%	144,717
Aug 4, 2025	13.12	13.38	13.10	13.38	13.38	3.08%	133,296
Aug 1, 2025	13.18	13.26	12.98	12.98	12.98	-2.41%	193,676
Jul 31, 2025	13.40	13.42	13.26	13.30	13.30	-0.15%	217,446
Jul 30, 2025	13.14	13.36	13.08	13.32	13.32	1.37%	136,116
Jul 29, 2025	13.04	13.32	13.02	13.14	13.14	2.02%	280,087
Jul 28, 2025	12.88	13.10	12.82	12.88	12.88	0.47%	172,646
Jul 25, 2025	12.70	12.88	12.60	12.82	12.82	1.10%	139,724
Jul 24, 2025	12.70	12.88	12.48	12.68	12.68	-	152,750
Jul 23, 2025	12.60	12.82	12.56	12.68	12.68	0.96%	222,782
Jul 22, 2025	12.40	12.56	12.36	12.56	12.56	0.64%	87,635
Jul 21, 2025	12.60	12.64	12.34	12.48	12.48	-1.11%	138,886
Jul 18, 2025	12.76	12.76	12.54	12.62	12.62	-0.63%	122,034