Credito Emiliano SPA (0K93) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Credito Emiliano SPA

Date Open High Low Close* Volume
22/07/2016 5.81p 5.81p 5.73p 5.76p 22738
21/07/2016 5.82p 5.89p 5.82p 5.89p 5824
20/07/2016 5.78p 5.89p 5.76p 5.86p 82207
19/07/2016 5.72p 5.79p 5.70p 5.79p 10074
18/07/2016 5.66p 5.76p 5.66p 5.72p 7690
15/07/2016 5.67p 5.72p 5.67p 5.68p 5540
14/07/2016 5.51p 5.76p 5.51p 5.72p 14970
13/07/2016 5.53p 5.53p 5.45p 5.45p 4080
12/07/2016 5.43p 5.59p 5.43p 5.57p 9469
11/07/2016 5.39p 5.40p 5.26p 5.40p 6891
08/07/2016 5.07p 5.27p 5.07p 5.27p 14437
07/07/2016 5.07p 5.13p 5.07p 5.07p 7680
06/07/2016 5.10p 5.10p 4.96p 4.96p 21376
05/07/2016 5.20p 5.20p 5.16p 5.19p 13657
04/07/2016 5.67p 5.67p 5.20p 5.20p 11229
01/07/2016 5.63p 5.63p 5.44p 5.58p 19797
30/06/2016 5.47p 5.51p 5.36p 5.51p 69846
29/06/2016 5.56p 5.56p 5.42p 5.44p 22049
28/06/2016 5.76p 5.76p 5.43p 5.51p 13124
27/06/2016 6.05p 6.05p 5.43p 5.48p 40521
24/06/2016 5.73p 6.10p 5.73p 6.09p 75000
23/06/2016 6.37p 6.55p 6.37p 6.55p 1242
22/06/2016 6.29p 6.44p 6.29p 6.39p 7926
21/06/2016 6.29p 6.36p 6.29p 6.36p 4410
20/06/2016 6.21p 6.24p 6.21p 6.22p 21316
17/06/2016 5.72p 6.01p 5.72p 5.99p 15916
16/06/2016 5.76p 5.76p 5.62p 5.66p 3090
15/06/2016 5.67p 5.79p 5.67p 5.79p 1128
14/06/2016 5.91p 5.91p 5.69p 5.70p 65717
13/06/2016 6.10p 6.10p 5.90p 5.95p 1649
10/06/2016 6.29p 6.29p 6.17p 6.20p 2472
09/06/2016 6.30p 6.35p 6.30p 6.35p 1568
08/06/2016 6.40p 6.40p 6.29p 6.31p 4991
07/06/2016 6.16p 6.44p 6.16p 6.41p 64477
06/06/2016 6.27p 6.27p 6.12p 6.12p 10704
03/06/2016 6.30p 6.30p 6.18p 6.18p 3095
02/06/2016 6.32p 6.41p 6.31p 6.31p 18158
01/06/2016 6.35p 6.35p 6.22p 6.29p 4537
31/05/2016 6.45p 6.45p 6.30p 6.30p 6557
27/05/2016 6.46p 6.47p 6.41p 6.41p 12578
26/05/2016 6.57p 6.57p 6.43p 6.45p 5112
25/05/2016 6.48p 6.57p 6.48p 6.57p 4856
24/05/2016 6.19p 6.49p 6.19p 6.49p 33249
23/05/2016 6.19p 6.22p 6.15p 6.19p 15734
20/05/2016 6.14p 6.18p 6.14p 6.14p 14966
19/05/2016 6.07p 6.16p 6.07p 6.14p 7101
18/05/2016 6.01p 6.09p 6.01p 6.06p 3100
17/05/2016 6.11p 6.11p 5.99p 6.01p 31583
16/05/2016 6.09p 6.13p 6.09p 6.12p 3031
13/05/2016 5.93p 6.17p 5.89p 6.17p 15780
12/05/2016 5.99p 5.99p 5.89p 5.89p 9765
11/05/2016 6.11p 6.11p 5.94p 5.94p 9462
10/05/2016 6.07p 6.11p 6.05p 6.09p 6968
09/05/2016 6.14p 6.14p 6.01p 6.05p 26193
06/05/2016 6.09p 6.09p 6.05p 6.05p 23565
05/05/2016 6.06p 6.13p 6.06p 6.13p 5228
04/05/2016 6.09p 6.11p 6.07p 6.09p 10218
03/05/2016 6.23p 6.23p 6.07p 6.07p 7285
29/04/2016 6.46p 6.46p 6.29p 6.29p 12122
28/04/2016 6.41p 6.48p 6.41p 6.48p 6992
27/04/2016 6.42p 6.42p 6.40p 6.42p 5487
26/04/2016 6.34p 6.43p 6.33p 6.40p 3748
25/04/2016 6.39p 6.41p 6.31p 6.33p 35178
22/04/2016 6.40p 6.47p 6.36p 6.40p 29083
21/04/2016 6.24p 6.42p 6.24p 6.41p 6736
20/04/2016 6.22p 6.33p 6.22p 6.29p 14709
19/04/2016 6.23p 6.29p 6.22p 6.22p 10814
18/04/2016 6.09p 6.27p 6.09p 6.23p 9993
15/04/2016 6.11p 6.19p 6.11p 6.16p 3795
14/04/2016 6.07p 6.15p 6.02p 6.14p 4273
13/04/2016 5.79p 6.07p 5.79p 6.02p 9532
12/04/2016 5.82p 5.84p 5.72p 5.73p 7741
11/04/2016 5.60p 5.82p 5.60p 5.82p 28939
08/04/2016 5.61p 6.28p 5.59p 6.39p 12813
07/04/2016 5.57p 6.28p 5.50p 6.39p 4430
06/04/2016 5.72p 6.28p 5.61p 6.39p 5944
05/04/2016 5.76p 6.28p 5.70p 6.39p 8359
04/04/2016 5.88p 6.28p 5.85p 6.39p 5898
01/04/2016 5.96p 6.28p 5.85p 6.39p 4384
31/03/2016 5.97p 6.28p 5.97p 6.39p 805
30/03/2016 6.11p 6.28p 6.01p 6.39p 7340
29/03/2016 6.04p 6.28p 6.00p 6.39p 9207
24/03/2016 6.17p 6.28p 6.07p 6.39p 5083
23/03/2016 6.30p 6.30p 6.22p 6.39p 6758
22/03/2016 6.28p 6.32p 6.26p 6.39p 95638
21/03/2016 6.37p 6.37p 5.70p 6.39p 4664
18/03/2016 6.27p 6.44p 5.70p 6.39p 10105
17/03/2016 6.19p 6.19p 5.70p 6.39p 5859
16/03/2016 6.33p 6.33p 5.70p 6.39p 5128
15/03/2016 6.40p 6.41p 5.70p 6.39p 16223
14/03/2016 6.44p 6.44p 5.70p 6.39p 4840
11/03/2016 6.40p 6.42p 5.70p 6.39p 13192
10/03/2016 6.32p 6.32p 5.70p 6.39p 20878
09/03/2016 6.25p 6.25p 5.70p 6.39p 8230
08/03/2016 6.13p 6.21p 5.70p 6.39p 7976
07/03/2016 6.21p 6.21p 5.70p 6.39p 4040
04/03/2016 6.26p 6.30p 5.70p 6.39p 10493
03/03/2016 6.22p 6.28p 5.70p 6.39p 108261
02/03/2016 6.16p 6.17p 5.70p 6.39p 3708
01/03/2016 5.92p 5.97p 5.70p 6.39p 22063
29/02/2016 5.77p 5.89p 5.70p 6.39p 15537
26/02/2016 5.71p 5.80p 5.70p 6.39p 14292
25/02/2016 5.70p 5.72p 5.66p 6.39p 26846
24/02/2016 5.71p 5.73p 5.53p 6.39p 30062
23/02/2016 5.82p 5.86p 5.73p 6.39p 5649
22/02/2016 5.81p 5.83p 5.73p 6.39p 5832
19/02/2016 5.73p 5.73p 5.63p 6.39p 32488
18/02/2016 6.03p 6.03p 5.73p 6.39p 5298
17/02/2016 5.93p 6.04p 5.14p 6.39p 5940
16/02/2016 5.91p 5.91p 5.14p 6.39p 23773
15/02/2016 5.89p 5.89p 5.14p 6.39p 153793
12/02/2016 5.60p 5.73p 5.14p 6.39p 21479
11/02/2016 5.38p 5.40p 5.14p 6.39p 13135
10/02/2016 5.58p 5.63p 5.14p 6.39p 9096
09/02/2016 5.14p 5.15p 5.05p 6.39p 14949
08/02/2016 5.56p 6.17p 5.28p 6.39p 28303
05/02/2016 5.82p 6.17p 5.80p 6.39p 3013
04/02/2016 5.68p 6.17p 5.51p 6.39p 20226
03/02/2016 5.65p 6.17p 5.65p 6.39p 16094
02/02/2016 5.98p 6.17p 5.87p 6.39p 46195
01/02/2016 6.11p 6.17p 6.04p 6.39p 5505
29/01/2016 6.09p 6.17p 6.06p 6.39p 119933
28/01/2016 6.09p 6.17p 5.98p 6.39p 13677
27/01/2016 6.17p 6.17p 6.06p 6.39p 31355
26/01/2016 5.92p 6.66p 5.92p 6.39p 30305
25/01/2016 6.02p 6.66p 6.01p 6.39p 5107
22/01/2016 5.92p 6.66p 5.92p 6.39p 15407
21/01/2016 5.71p 6.66p 5.64p 6.39p 22284
20/01/2016 5.57p 6.66p 5.57p 6.39p 10245
19/01/2016 6.09p 6.66p 6.09p 6.39p 12497
18/01/2016 6.09p 6.66p 6.03p 6.39p 6172
15/01/2016 6.21p 6.66p 6.21p 6.39p 14758
14/01/2016 6.30p 6.66p 6.30p 6.39p 14799
13/01/2016 6.60p 6.66p 6.54p 6.39p 1862658
12/01/2016 6.38p 6.66p 6.38p 6.39p 6235
11/01/2016 6.43p 6.66p 6.42p 6.39p 2163
08/01/2016 6.35p 6.66p 6.35p 6.39p 6848
07/01/2016 6.41p 6.66p 6.41p 6.39p 6165
06/01/2016 6.66p 6.66p 6.62p 6.39p 6546
05/01/2016 6.56p 6.74p 6.56p 6.39p 19359
04/01/2016 6.78p 6.85p 6.63p 6.39p 12857
31/12/2015 6.90p 6.85p 6.85p 6.39p 0
30/12/2015 6.90p 6.90p 6.85p 6.39p 9865
29/12/2015 6.85p 6.91p 6.85p 6.39p 19345
24/12/2015 6.65p 6.52p 6.52p 6.39p 0
23/12/2015 6.65p 6.72p 6.52p 6.39p 23973
22/12/2015 6.55p 6.56p 6.52p 6.39p 95383
21/12/2015 6.52p 6.62p 6.48p 6.39p 4131
18/12/2015 6.66p 6.66p 6.56p 6.39p 10520
17/12/2015 6.75p 6.75p 6.56p 6.39p 20663
16/12/2015 6.66p 6.66p 6.56p 6.39p 11742
15/12/2015 6.56p 6.63p 6.56p 6.39p 8214
14/12/2015 6.61p 6.96p 6.48p 6.39p 3049
11/12/2015 6.71p 6.96p 6.65p 6.39p 2189
10/12/2015 6.89p 6.96p 6.61p 6.39p 11945
09/12/2015 6.86p 6.96p 6.86p 6.39p 5600
08/12/2015 6.89p 6.96p 6.82p 6.39p 20074
07/12/2015 6.95p 6.96p 6.95p 6.39p 15684
04/12/2015 6.86p 6.96p 6.82p 6.39p 2478
03/12/2015 6.96p 6.96p 6.73p 6.39p 28489
02/12/2015 6.82p 6.84p 6.80p 6.39p 20633
01/12/2015 6.89p 6.89p 6.44p 6.39p 11047
30/11/2015 6.83p 6.87p 6.44p 6.39p 40221
27/11/2015 6.82p 6.82p 6.44p 6.39p 20693
26/11/2015 6.71p 6.72p 6.44p 6.39p 10408
25/11/2015 6.58p 6.68p 6.44p 6.39p 8952
24/11/2015 6.61p 6.63p 6.44p 6.39p 18403
23/11/2015 6.51p 6.64p 6.44p 6.39p 18994
20/11/2015 6.50p 6.52p 6.44p 6.39p 7766
19/11/2015 6.44p 6.56p 6.44p 6.39p 8919
18/11/2015 6.41p 6.43p 6.18p 6.39p 7431
17/11/2015 6.44p 6.54p 6.18p 6.39p 16522
16/11/2015 6.25p 6.39p 6.18p 6.39p 113380
13/11/2015 6.32p 6.41p 6.18p 6.39p 273504
12/11/2015 6.39p 6.40p 6.18p 6.39p 201601
11/11/2015 6.26p 6.27p 6.18p 6.39p 127109
10/11/2015 6.18p 6.20p 6.15p 6.39p 182649
09/11/2015 6.22p 6.26p 6.22p 6.39p 201931
06/11/2015 6.26p 6.26p 6.23p 6.39p 100539
05/11/2015 6.30p 6.54p 6.28p 6.39p 43187
04/11/2015 6.33p 6.54p 6.30p 6.39p 127107
03/11/2015 6.46p 6.54p 6.46p 6.39p 61106
02/11/2015 6.51p 6.55p 6.51p 6.39p 48742
30/10/2015 6.54p 6.54p 6.43p 6.39p 28432
29/10/2015 6.48p 6.54p 6.40p 6.39p 15243
28/10/2015 6.42p 6.54p 6.41p 6.39p 13962
27/10/2015 6.48p 6.54p 6.45p 6.39p 5970
26/10/2015 6.49p 6.54p 6.48p 6.39p 15763
23/10/2015 6.52p 6.54p 6.49p 6.39p 10424
22/10/2015 6.43p 6.54p 6.43p 6.39p 15302
21/10/2015 6.54p 6.54p 6.48p 6.39p 17011
20/10/2015 6.49p 6.53p 6.22p 6.39p 3416
19/10/2015 6.53p 6.58p 6.22p 6.39p 16902
16/10/2015 6.51p 6.51p 6.22p 6.39p 16311
15/10/2015 6.61p 6.70p 6.22p 6.39p 7412
14/10/2015 6.59p 6.62p 6.22p 6.39p 6392
13/10/2015 6.59p 6.59p 6.22p 6.39p 4034
12/10/2015 6.62p 6.62p 6.22p 6.39p 10840
09/10/2015 6.76p 6.85p 6.22p 6.39p 68961
08/10/2015 6.81p 6.82p 6.22p 6.39p 1036

*Close Price adjusted for both dividends and splits