CrediaBank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.248 | 1.258 | 1.202 | 1.216 | 1.216 | 2,111,721 |
| 2026-04-28 | 1.300 | 1.328 | 1.226 | 1.226 | 1.226 | 3,447,888 |
| 2026-04-27 | 1.322 | 1.354 | 1.310 | 1.310 | 1.310 | 2,217,655 |
| 2026-04-24 | 1.284 | 1.366 | 1.274 | 1.316 | 1.316 | 4,548,855 |
| 2026-04-23 | 1.258 | 1.304 | 1.226 | 1.286 | 1.286 | 2,640,911 |
| 2026-04-22 | 1.238 | 1.254 | 1.210 | 1.240 | 1.240 | 4,086,777 |
| 2026-04-21 | 1.192 | 1.234 | 1.180 | 1.216 | 1.216 | 2,597,843 |
| 2026-04-20 | 1.186 | 1.210 | 1.174 | 1.174 | 1.174 | 3,036,154 |
| 2026-04-17 | 1.164 | 1.246 | 1.146 | 1.220 | 1.220 | 4,988,282 |
| 2026-04-16 | 1.166 | 1.190 | 1.156 | 1.164 | 1.164 | 4,544,294 |
| 2026-04-15 | 1.170 | 1.192 | 1.146 | 1.158 | 1.158 | 3,706,959 |
| 2026-04-14 | 1.114 | 1.156 | 1.110 | 1.156 | 1.156 | 6,889,848 |
| 2026-04-09 | 1.110 | 1.150 | 1.080 | 1.090 | 1.090 | 13,892,649 |
| 2026-04-08 | 1.096 | 1.144 | 1.044 | 1.110 | 1.110 | 18,179,846 |
| 2026-04-07 | 0.990 | 1.046 | 0.982 | 1.002 | 1.002 | 7,122,014 |
| 2026-04-02 | 0.910 | 1.000 | 0.871 | 0.980 | 0.980 | 15,490,482 |
| 2026-04-01 | 1.190 | 1.208 | 1.040 | 1.048 | 1.048 | 2,755,786 |
| 2026-03-31 | 1.090 | 1.150 | 1.070 | 1.126 | 1.126 | 1,121,634 |
| 2026-03-30 | 1.070 | 1.116 | 1.030 | 1.090 | 1.090 | 1,770,393 |
| 2026-03-27 | 1.274 | 1.274 | 1.190 | 1.190 | 1.190 | 851,306 |
| 2026-03-26 | 1.236 | 1.242 | 1.186 | 1.190 | 1.190 | 764,576 |
| 2026-03-24 | 1.246 | 1.259 | 1.212 | 1.236 | 1.236 | 690,394 |
| 2026-03-23 | 1.180 | 1.292 | 1.180 | 1.249 | 1.249 | 1,527,831 |
| 2026-03-20 | 1.260 | 1.400 | 1.260 | 1.400 | 1.400 | 3,353,206 |
| 2026-03-19 | 1.230 | 1.248 | 1.220 | 1.248 | 1.248 | 432,485 |
| 2026-03-18 | 1.256 | 1.294 | 1.250 | 1.250 | 1.250 | 596,219 |
| 2026-03-17 | 1.260 | 1.268 | 1.246 | 1.256 | 1.256 | 276,338 |
| 2026-03-16 | 1.300 | 1.302 | 1.248 | 1.260 | 1.260 | 442,332 |
| 2026-03-13 | 1.280 | 1.310 | 1.262 | 1.310 | 1.310 | 374,023 |
| 2026-03-12 | 1.280 | 1.306 | 1.272 | 1.282 | 1.282 | 471,529 |
| 2026-03-11 | 1.280 | 1.310 | 1.260 | 1.292 | 1.292 | 565,959 |
| 2026-03-10 | 1.316 | 1.316 | 1.268 | 1.280 | 1.280 | 660,952 |
| 2026-03-09 | 1.170 | 1.242 | 1.170 | 1.232 | 1.232 | 565,479 |
| 2026-03-06 | 1.240 | 1.266 | 1.234 | 1.256 | 1.256 | 769,493 |
| 2026-03-05 | 1.250 | 1.300 | 1.234 | 1.240 | 1.240 | 999,397 |
| 2026-03-04 | 1.116 | 1.240 | 1.116 | 1.240 | 1.240 | 1,329,348 |
| 2026-03-03 | 1.182 | 1.188 | 1.120 | 1.120 | 1.120 | 1,878,673 |
| 2026-03-02 | 1.192 | 1.240 | 1.190 | 1.200 | 1.200 | 1,166,007 |
| 2026-02-27 | 1.294 | 1.294 | 1.252 | 1.260 | 1.260 | 369,060 |
| 2026-02-26 | 1.296 | 1.298 | 1.270 | 1.286 | 1.286 | 380,641 |
| 2026-02-25 | 1.250 | 1.292 | 1.250 | 1.278 | 1.278 | 532,938 |
| 2026-02-24 | 1.294 | 1.302 | 1.246 | 1.248 | 1.248 | 1,159,752 |
| 2026-02-20 | 1.312 | 1.326 | 1.288 | 1.294 | 1.294 | 505,466 |
| 2026-02-19 | 1.400 | 1.408 | 1.332 | 1.332 | 1.332 | 423,116 |
| 2026-02-18 | 1.300 | 1.384 | 1.300 | 1.380 | 1.380 | 645,921 |
| 2026-02-17 | 1.302 | 1.310 | 1.290 | 1.290 | 1.290 | 322,297 |
| 2026-02-16 | 1.340 | 1.350 | 1.292 | 1.302 | 1.302 | 592,297 |
| 2026-02-13 | 1.304 | 1.320 | 1.260 | 1.320 | 1.320 | 1,824,373 |
| 2026-02-12 | 1.300 | 1.358 | 1.294 | 1.310 | 1.310 | 1,389,865 |
| 2026-02-11 | 1.390 | 1.390 | 1.350 | 1.370 | 1.370 | 513,534 |
| 2026-02-10 | 1.364 | 1.394 | 1.364 | 1.380 | 1.380 | 585,064 |
| 2026-02-09 | 1.430 | 1.450 | 1.358 | 1.366 | 1.366 | 1,818,556 |
| 2026-02-06 | 1.458 | 1.460 | 1.404 | 1.432 | 1.432 | 1,348,284 |
| 2026-02-05 | 1.462 | 1.490 | 1.452 | 1.452 | 1.452 | 661,926 |
| 2026-02-04 | 1.464 | 1.490 | 1.462 | 1.462 | 1.462 | 587,120 |
| 2026-02-03 | 1.506 | 1.514 | 1.468 | 1.468 | 1.468 | 609,624 |
| 2026-02-02 | 1.468 | 1.498 | 1.442 | 1.496 | 1.496 | 683,497 |
| 2026-01-30 | 1.460 | 1.478 | 1.452 | 1.452 | 1.452 | 1,051,877 |
| 2026-01-29 | 1.500 | 1.502 | 1.480 | 1.480 | 1.480 | 1,096,999 |
| 2026-01-28 | 1.490 | 1.508 | 1.490 | 1.502 | 1.502 | 838,584 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.