Credito Emiliano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.08	14.58	14.02	14.42	14.42	-0.69%	150,105
Dec 4, 2025	14.76	14.76	14.44	14.52	14.52	-0.82%	75,569
Dec 3, 2025	14.72	14.76	14.62	14.64	14.64	-0.68%	92,886
Dec 2, 2025	14.52	14.84	14.52	14.74	14.74	-	117,445
Dec 1, 2025	14.70	14.74	14.54	14.74	14.74	0.27%	131,385
Nov 28, 2025	14.64	14.76	14.54	14.70	14.70	0.14%	85,623
Nov 27, 2025	14.62	14.70	14.56	14.68	14.68	0.41%	85,444
Nov 26, 2025	14.52	14.68	14.40	14.62	14.62	1.11%	143,088
Nov 25, 2025	14.56	14.60	14.22	14.46	14.46	-	108,847
Nov 24, 2025	14.38	14.46	14.20	14.46	14.46	1.83%	702,759
Nov 21, 2025	14.20	14.22	13.98	14.20	14.20	-0.70%	211,109
Nov 20, 2025	14.34	14.40	14.22	14.30	14.30	1.13%	120,026
Nov 19, 2025	14.16	14.26	13.98	14.14	14.14	0.28%	159,393
Nov 18, 2025	14.28	14.36	14.02	14.10	14.10	-3.03%	154,625
Nov 17, 2025	14.58	14.64	14.48	14.54	14.54	-	196,948
Nov 14, 2025	14.68	14.68	14.40	14.54	14.54	-1.62%	230,678
Nov 13, 2025	14.62	14.78	14.56	14.78	14.78	1.37%	137,827
Nov 12, 2025	14.76	14.76	14.48	14.58	14.58	-0.82%	197,971
Nov 11, 2025	14.40	14.84	14.38	14.70	14.70	2.37%	375,048
Nov 10, 2025	14.06	14.40	14.06	14.36	14.36	3.16%	471,903
Nov 7, 2025	13.50	13.92	13.34	13.92	13.92	2.05%	324,078
Nov 6, 2025	13.66	13.80	13.56	13.64	13.64	-0.44%	176,361
Nov 5, 2025	13.68	13.76	13.52	13.70	13.70	-0.29%	216,804
Nov 4, 2025	13.78	13.80	13.56	13.74	13.74	-0.58%	125,833
Nov 3, 2025	13.84	14.00	13.74	13.82	13.82	0.73%	195,045
Oct 31, 2025	13.66	13.84	13.62	13.72	13.72	0.15%	119,784
Oct 30, 2025	13.70	13.82	13.60	13.70	13.70	-0.15%	162,539
Oct 29, 2025	13.50	13.74	13.46	13.72	13.72	1.33%	201,436
Oct 28, 2025	13.40	13.54	13.32	13.54	13.54	1.20%	111,511
Oct 27, 2025	13.36	13.50	13.30	13.38	13.38	0.45%	211,974
Oct 24, 2025	13.42	13.42	13.16	13.32	13.32	-0.30%	111,904
Oct 23, 2025	13.30	13.42	13.28	13.36	13.36	0.45%	119,484
Oct 22, 2025	13.42	13.42	13.16	13.30	13.30	-	226,887
Oct 21, 2025	13.26	13.60	13.24	13.30	13.30	0.30%	134,685
Oct 20, 2025	13.26	13.50	13.22	13.26	13.26	0.91%	157,789
Oct 17, 2025	12.90	13.22	12.74	13.14	13.14	0.31%	216,065
Oct 16, 2025	13.04	13.20	12.96	13.10	13.10	0.46%	135,999
Oct 15, 2025	13.42	13.50	13.04	13.04	13.04	-2.98%	106,856
Oct 14, 2025	13.30	13.52	13.00	13.44	13.44	0.90%	191,603
Oct 13, 2025	13.46	13.58	13.32	13.32	13.32	-1.91%	97,738
Oct 10, 2025	13.48	13.58	13.30	13.58	13.58	0.89%	489,641
Oct 9, 2025	13.60	13.60	13.42	13.46	13.46	-0.59%	149,210
Oct 8, 2025	13.54	13.64	13.44	13.54	13.54	0.45%	154,571
Oct 7, 2025	13.60	13.62	13.46	13.48	13.48	-1.17%	103,640
Oct 6, 2025	13.98	13.98	13.62	13.64	13.64	-1.87%	136,627
Oct 3, 2025	13.72	13.96	13.60	13.90	13.90	1.91%	180,157
Oct 2, 2025	13.82	13.84	13.60	13.64	13.64	-0.73%	125,937
Oct 1, 2025	13.80	13.80	13.52	13.74	13.74	0.29%	110,891
Sep 30, 2025	13.56	13.72	13.54	13.70	13.70	0.74%	151,514
Sep 29, 2025	13.66	13.66	13.54	13.60	13.60	-	49,321