Credito Emiliano SPA (0K93) Share Price

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

Date Open High Low Close* Volume
04/12/2018 5.38p 5.43p 5.25p 5.32p 0
03/12/2018 5.31p 5.31p 5.31p 5.31p 0
30/11/2018 5.30p 5.30p 5.18p 5.18p 1918
29/11/2018 5.24p 5.32p 5.24p 5.28p 0
28/11/2018 5.24p 5.32p 5.24p 5.28p 0
27/11/2018 5.23p 5.26p 5.18p 5.26p 0
26/11/2018 5.16p 5.24p 5.07p 5.24p 0
23/11/2018 5.05p 5.08p 5.01p 5.02p 0
22/11/2018 5.07p 5.09p 5.02p 5.02p 0
21/11/2018 5.05p 5.05p 5.04p 5.04p 310
20/11/2018 5.07p 5.08p 5.03p 5.08p 34
19/11/2018 5.14p 5.17p 5.07p 5.11p 163
16/11/2018 5.16p 5.16p 5.11p 5.11p 323
15/11/2018 5.18p 5.18p 5.10p 5.18p 2414
14/11/2018 5.27p 5.30p 5.16p 5.21p 2965
13/11/2018 5.34p 5.36p 5.27p 5.27p 26948
12/11/2018 5.47p 5.47p 5.34p 5.36p 288
09/11/2018 5.17p 5.45p 5.17p 5.43p 748
08/11/2018 5.30p 5.32p 5.20p 5.21p 985
07/11/2018 5.33p 5.34p 5.30p 5.34p 111
06/11/2018 5.30p 5.30p 5.15p 5.30p 542
05/11/2018 5.32p 5.32p 5.24p 5.25p 387
02/11/2018 5.26p 5.32p 5.26p 5.32p 625
01/11/2018 5.27p 5.27p 5.22p 5.22p 574
31/10/2018 5.26p 5.27p 5.22p 5.27p 551
30/10/2018 5.41p 5.41p 5.22p 5.22p 0
29/10/2018 5.04p 5.34p 5.03p 5.34p 0
26/10/2018 4.87p 4.93p 4.85p 4.93p 322
25/10/2018 4.75p 4.93p 4.75p 4.89p 27
24/10/2018 5.04p 5.04p 4.80p 4.80p 88
23/10/2018 5.14p 5.14p 4.93p 4.93p 1536
22/10/2018 5.25p 5.28p 5.08p 5.14p 521
19/10/2018 5.30p 5.29p 5.14p 5.14p 0
18/10/2018 5.45p 5.45p 5.28p 5.28p 340
17/10/2018 5.53p 5.53p 5.42p 5.43p 232
16/10/2018 5.35p 5.51p 5.37p 5.49p 0
15/10/2018 5.34p 5.45p 5.36p 5.45p 0
12/10/2018 5.23p 5.36p 5.23p 5.36p 259
11/10/2018 5.45p 5.45p 5.23p 5.26p 657
10/10/2018 5.25p 5.41p 5.25p 5.41p 64
09/10/2018 5.41p 5.43p 5.31p 5.31p 71
08/10/2018 5.49p 5.53p 5.37p 5.37p 0
05/10/2018 5.67p 5.67p 5.51p 5.53p 298
04/10/2018 5.64p 5.70p 5.63p 5.70p 39
03/10/2018 5.60p 5.70p 5.58p 5.65p 55
02/10/2018 5.55p 5.57p 5.55p 5.57p 103
01/10/2018 5.59p 5.66p 5.57p 5.57p 380
28/09/2018 5.82p 5.82p 5.58p 5.69p 186
27/09/2018 5.99p 5.99p 5.82p 5.93p 0
26/09/2018 6.05p 6.07p 5.93p 5.97p 0
25/09/2018 5.99p 5.99p 5.97p 5.99p 205
24/09/2018 6.05p 6.05p 5.98p 6.04p 164
21/09/2018 5.97p 6.01p 5.97p 6.00p 2062
20/09/2018 5.85p 6.00p 5.85p 6.00p 0
19/09/2018 5.82p 5.91p 5.82p 5.91p 2074
18/09/2018 5.80p 5.82p 5.80p 5.82p 0
17/09/2018 5.82p 5.82p 5.80p 5.80p 0
14/09/2018 5.84p 5.86p 5.76p 5.76p 2024
13/09/2018 5.85p 5.89p 5.77p 5.82p 0
12/09/2018 5.85p 5.85p 5.77p 5.77p 3534
11/09/2018 5.85p 5.85p 5.81p 5.84p 33339
10/09/2018 5.57p 5.82p 5.57p 5.82p 320
07/09/2018 5.62p 5.65p 5.55p 5.62p 0
06/09/2018 5.50p 5.78p 5.50p 5.64p 1263
05/09/2018 5.47p 5.73p 5.45p 5.73p 0
04/09/2018 5.35p 5.49p 5.35p 5.49p 25000
03/09/2018 5.49p 5.55p 5.37p 5.43p 0
31/08/2018 5.35p 5.55p 5.35p 5.55p 0
30/08/2018 5.38p 5.41p 5.30p 5.41p 0
29/08/2018 5.34p 5.34p 5.23p 5.30p 237
28/08/2018 5.58p 5.58p 5.32p 5.39p 315
24/08/2018 5.72p 5.72p 5.51p 5.57p 184
23/08/2018 5.61p 5.62p 5.51p 5.55p 0
22/08/2018 5.58p 5.62p 5.56p 5.62p 35
21/08/2018 5.72p 5.72p 5.58p 5.60p 47
20/08/2018 5.72p 5.72p 5.54p 5.58p 507
17/08/2018 5.72p 5.72p 5.49p 5.60p 1585
16/08/2018 5.61p 5.61p 5.53p 5.56p 34
15/08/2018 5.72p 5.72p 5.60p 5.60p 0
14/08/2018 5.75p 5.75p 5.57p 5.60p 757
13/08/2018 6.00p 6.00p 5.66p 5.72p 171
10/08/2018 6.10p 6.10p 5.81p 5.81p 0
09/08/2018 6.20p 6.26p 6.16p 6.17p 0
08/08/2018 6.24p 6.26p 6.13p 6.18p 0
07/08/2018 6.20p 6.28p 6.12p 6.22p 0
06/08/2018 6.14p 6.14p 6.12p 6.12p 14
03/08/2018 6.22p 6.22p 6.11p 6.14p 219
02/08/2018 6.32p 6.32p 6.17p 6.19p 356
01/08/2018 6.34p 6.36p 6.34p 6.36p 0
31/07/2018 6.31p 6.34p 6.31p 6.34p 0
30/07/2018 6.26p 6.26p 6.26p 6.26p 0
27/07/2018 6.17p 6.26p 6.10p 6.26p 0
26/07/2018 6.35p 6.35p 6.10p 6.10p 1100
25/07/2018 6.26p 6.27p 6.18p 6.18p 30480
24/07/2018 6.24p 6.24p 6.24p 6.24p 0
23/07/2018 6.15p 6.28p 6.18p 6.24p 0
20/07/2018 6.32p 6.32p 6.20p 6.28p 0
19/07/2018 6.30p 6.34p 6.30p 6.32p 0
18/07/2018 6.36p 6.39p 6.34p 6.34p 0
17/07/2018 6.44p 6.45p 6.30p 6.34p 0
16/07/2018 6.40p 6.45p 6.36p 6.45p 0
13/07/2018 6.39p 6.36p 6.26p 6.36p 0
12/07/2018 6.28p 6.36p 6.28p 6.36p 262
11/07/2018 6.36p 6.36p 6.30p 6.34p 214
10/07/2018 6.50p 6.50p 6.36p 6.36p 0
09/07/2018 6.41p 6.45p 6.34p 6.40p 0
06/07/2018 6.45p 6.45p 6.36p 6.36p 0
05/07/2018 6.38p 6.42p 6.38p 6.42p 7
04/07/2018 6.39p 6.40p 6.39p 6.40p 0
03/07/2018 6.28p 6.40p 6.26p 6.40p 0
02/07/2018 6.36p 6.31p 6.17p 6.26p 0
29/06/2018 6.32p 6.36p 6.20p 6.28p 0
28/06/2018 6.16p 6.24p 6.16p 6.20p 10472
27/06/2018 6.34p 6.32p 6.15p 6.24p 0
26/06/2018 6.36p 6.36p 6.18p 6.32p 0
25/06/2018 6.40p 6.40p 6.29p 6.32p 2850
22/06/2018 6.40p 6.53p 6.35p 6.40p 97435
21/06/2018 6.50p 6.57p 6.32p 6.32p 0
20/06/2018 6.39p 6.45p 6.39p 6.43p 310
19/06/2018 6.32p 6.38p 6.22p 6.38p 0
18/06/2018 6.28p 6.34p 6.22p 6.34p 0
15/06/2018 6.21p 6.33p 6.19p 6.26p 0
14/06/2018 6.10p 6.32p 6.10p 6.28p 2354
13/06/2018 6.10p 6.20p 6.13p 6.14p 0
12/06/2018 6.08p 6.22p 6.05p 6.13p 0
11/06/2018 5.93p 6.10p 5.97p 6.10p 0
08/06/2018 6.02p 6.05p 5.89p 5.97p 0
07/06/2018 6.00p 6.16p 6.00p 6.05p 0
06/06/2018 6.13p 6.07p 5.89p 6.04p 0
05/06/2018 6.09p 6.18p 5.97p 6.03p 0
04/06/2018 6.24p 6.31p 6.10p 6.10p 0
01/06/2018 6.10p 6.41p 5.97p 6.28p 0
31/05/2018 5.97p 6.24p 5.97p 5.97p 0
30/05/2018 5.97p 6.14p 5.86p 6.09p 0
29/05/2018 6.28p 6.28p 5.81p 5.93p 39093
25/05/2018 6.68p 6.68p 6.39p 6.39p 0
24/05/2018 6.72p 6.70p 6.68p 6.68p 0
23/05/2018 6.70p 6.72p 6.70p 6.70p 0
22/05/2018 6.65p 6.82p 6.63p 6.72p 0
21/05/2018 6.65p 6.76p 6.68p 6.76p 0
18/05/2018 6.90p 6.91p 6.70p 6.70p 0
17/05/2018 7.05p 7.05p 6.81p 6.81p 2431
16/05/2018 7.14p 7.20p 6.95p 6.95p 0
15/05/2018 7.18p 7.23p 7.18p 7.20p 0
14/05/2018 7.25p 7.29p 7.14p 7.23p 0
11/05/2018 7.25p 7.33p 7.26p 7.29p 0
10/05/2018 7.25p 7.26p 7.24p 7.26p 0
09/05/2018 7.23p 7.28p 7.24p 7.24p 0
08/05/2018 7.28p 7.29p 7.20p 7.28p 0
04/05/2018 7.25p 7.25p 7.24p 7.24p 0
03/05/2018 7.26p 7.26p 7.24p 7.25p 0
02/05/2018 7.24p 7.32p 7.16p 7.24p 538
01/05/2018 7.26p 7.26p 7.23p 7.23p 0
30/04/2018 7.23p 7.27p 7.23p 7.23p 0
27/04/2018 7.27p 7.27p 7.27p 7.27p 0
26/04/2018 7.27p 7.30p 7.25p 7.30p 0
25/04/2018 7.36p 7.45p 7.25p 7.25p 0
24/04/2018 7.20p 7.34p 7.20p 7.34p 0
23/04/2018 7.09p 7.22p 7.09p 7.22p 0
20/04/2018 7.22p 7.30p 7.18p 7.18p 0
19/04/2018 7.26p 7.27p 7.25p 7.25p 0
18/04/2018 7.27p 7.27p 7.22p 7.27p 20982
17/04/2018 7.12p 7.30p 7.09p 7.30p 0
16/04/2018 7.09p 7.09p 7.07p 7.09p 0
13/04/2018 7.11p 7.11p 7.03p 7.07p 0
12/04/2018 7.09p 7.11p 7.03p 7.03p 0
11/04/2018 7.16p 7.16p 7.08p 7.11p 599
10/04/2018 7.18p 7.18p 7.07p 7.07p 25942
09/04/2018 7.11p 7.14p 7.09p 7.09p 76
06/04/2018 7.03p 7.07p 7.03p 7.03p 0
05/04/2018 7.01p 7.07p 7.04p 7.07p 0
04/04/2018 7.07p 7.09p 7.07p 7.07p 0
03/04/2018 7.07p 7.15p 7.07p 7.09p 0
29/03/2018 7.09p 7.14p 7.09p 7.14p 0
28/03/2018 7.16p 7.16p 7.09p 7.09p 0
27/03/2018 7.16p 7.16p 7.11p 7.16p 0
26/03/2018 7.20p 7.20p 7.11p 7.11p 0
23/03/2018 7.09p 7.17p 7.03p 7.16p 0
22/03/2018 7.20p 7.20p 7.03p 7.03p 6006
21/03/2018 7.29p 7.28p 7.16p 7.16p 0
20/03/2018 7.29p 7.36p 7.26p 7.26p 0
19/03/2018 7.34p 7.34p 7.24p 7.33p 0
16/03/2018 7.30p 7.40p 7.16p 7.30p 0
15/03/2018 7.14p 7.16p 7.16p 7.16p 0
14/03/2018 7.25p 7.30p 7.16p 7.16p 0
13/03/2018 7.30p 7.34p 7.30p 7.30p 32604
12/03/2018 7.26p 7.32p 7.26p 7.32p 50166
09/03/2018 7.42p 7.51p 7.22p 7.22p 0
08/03/2018 7.27p 7.38p 7.26p 7.38p 0
07/03/2018 7.25p 7.26p 7.25p 7.26p 0
06/03/2018 7.20p 7.25p 7.16p 7.25p 0
05/03/2018 7.09p 7.24p 7.09p 7.24p 15330
02/03/2018 7.18p 7.24p 7.16p 7.16p 0
01/03/2018 7.38p 7.36p 7.24p 7.24p 0
28/02/2018 7.35p 7.38p 7.36p 7.36p 0
27/02/2018 7.34p 7.38p 7.36p 7.38p 0
26/02/2018 7.36p 7.45p 7.36p 7.36p 0
23/02/2018 7.39p 7.43p 7.39p 7.43p 1300
22/02/2018 7.38p 7.43p 7.30p 7.39p 0
21/02/2018 7.41p 7.43p 7.41p 7.43p 0

*Close Price adjusted for both dividends and splits