CrediaBank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.490 | 1.508 | 1.490 | 1.502 | 1.502 | 838,584 |
| 2026-01-27 | 1.500 | 1.514 | 1.490 | 1.492 | 1.492 | 711,096 |
| 2026-01-26 | 1.500 | 1.504 | 1.486 | 1.492 | 1.492 | 635,933 |
| 2026-01-23 | 1.504 | 1.532 | 1.504 | 1.510 | 1.510 | 576,266 |
| 2026-01-22 | 1.524 | 1.540 | 1.510 | 1.516 | 1.516 | 876,962 |
| 2026-01-21 | 1.500 | 1.510 | 1.484 | 1.498 | 1.498 | 1,126,661 |
| 2026-01-20 | 1.510 | 1.526 | 1.486 | 1.500 | 1.500 | 961,034 |
| 2026-01-19 | 1.470 | 1.526 | 1.440 | 1.510 | 1.510 | 1,616,051 |
| 2026-01-16 | 1.570 | 1.570 | 1.476 | 1.494 | 1.494 | 3,530,516 |
| 2026-01-15 | 1.660 | 1.664 | 1.560 | 1.578 | 1.578 | 3,266,980 |
| 2026-01-14 | 1.658 | 1.682 | 1.648 | 1.680 | 1.680 | 468,785 |
| 2026-01-13 | 1.680 | 1.688 | 1.660 | 1.660 | 1.660 | 483,343 |
| 2026-01-12 | 1.680 | 1.680 | 1.660 | 1.678 | 1.678 | 548,421 |
| 2026-01-09 | 1.682 | 1.692 | 1.656 | 1.660 | 1.660 | 803,365 |
| 2026-01-08 | 1.700 | 1.714 | 1.674 | 1.682 | 1.682 | 949,365 |
| 2026-01-07 | 1.694 | 1.722 | 1.680 | 1.684 | 1.684 | 944,648 |
| 2026-01-05 | 1.680 | 1.696 | 1.642 | 1.694 | 1.694 | 635,379 |
| 2026-01-02 | 1.630 | 1.678 | 1.620 | 1.672 | 1.672 | 987,514 |
| 2025-12-31 | 1.588 | 1.626 | 1.588 | 1.604 | 1.604 | 467,680 |
| 2025-12-30 | 1.628 | 1.628 | 1.586 | 1.588 | 1.588 | 557,385 |
| 2025-12-29 | 1.578 | 1.622 | 1.576 | 1.598 | 1.598 | 712,311 |
| 2025-12-23 | 1.576 | 1.598 | 1.572 | 1.572 | 1.572 | 493,187 |
| 2025-12-22 | 1.606 | 1.606 | 1.570 | 1.570 | 1.570 | 483,845 |
| 2025-12-19 | 1.610 | 1.616 | 1.582 | 1.582 | 1.582 | 614,380 |
| 2025-12-18 | 1.640 | 1.640 | 1.606 | 1.610 | 1.610 | 346,006 |
| 2025-12-17 | 1.634 | 1.660 | 1.620 | 1.622 | 1.622 | 557,645 |
| 2025-12-16 | 1.620 | 1.650 | 1.586 | 1.640 | 1.640 | 690,017 |
| 2025-12-15 | 1.650 | 1.650 | 1.606 | 1.618 | 1.618 | 692,640 |
| 2025-12-12 | 1.650 | 1.662 | 1.624 | 1.628 | 1.628 | 847,554 |
| 2025-12-11 | 1.578 | 1.640 | 1.576 | 1.640 | 1.640 | 2,378,981 |
| 2025-12-10 | 1.470 | 1.562 | 1.470 | 1.562 | 1.562 | 1,097,313 |
| 2025-12-09 | 1.500 | 1.500 | 1.468 | 1.470 | 1.470 | 604,062 |
| 2025-12-08 | 1.520 | 1.542 | 1.488 | 1.488 | 1.488 | 612,556 |
| 2025-12-05 | 1.550 | 1.556 | 1.512 | 1.520 | 1.520 | 340,503 |
| 2025-12-04 | 1.550 | 1.564 | 1.538 | 1.540 | 1.540 | 380,807 |
| 2025-12-03 | 1.520 | 1.566 | 1.500 | 1.550 | 1.550 | 1,758,728 |
| 2025-12-02 | 1.464 | 1.518 | 1.464 | 1.514 | 1.514 | 838,555 |
| 2025-12-01 | 1.474 | 1.474 | 1.438 | 1.450 | 1.450 | 449,040 |
| 2025-11-28 | 1.500 | 1.518 | 1.458 | 1.460 | 1.460 | 505,192 |
| 2025-11-27 | 1.488 | 1.498 | 1.468 | 1.490 | 1.490 | 344,302 |
| 2025-11-26 | 1.506 | 1.530 | 1.488 | 1.488 | 1.488 | 578,896 |
| 2025-11-25 | 1.512 | 1.538 | 1.486 | 1.506 | 1.506 | 483,102 |
| 2025-11-24 | 1.508 | 1.520 | 1.498 | 1.498 | 1.498 | 329,003 |
| 2025-11-21 | 1.500 | 1.510 | 1.472 | 1.498 | 1.498 | 554,156 |
| 2025-11-20 | 1.474 | 1.518 | 1.464 | 1.500 | 1.500 | 538,968 |
| 2025-11-19 | 1.418 | 1.466 | 1.410 | 1.466 | 1.466 | 381,119 |
| 2025-11-18 | 1.450 | 1.458 | 1.418 | 1.418 | 1.418 | 637,741 |
| 2025-11-17 | 1.496 | 1.500 | 1.456 | 1.456 | 1.456 | 336,776 |
| 2025-11-14 | 1.490 | 1.490 | 1.460 | 1.470 | 1.470 | 397,529 |
| 2025-11-13 | 1.512 | 1.526 | 1.494 | 1.494 | 1.494 | 545,363 |
| 2025-11-12 | 1.466 | 1.512 | 1.446 | 1.506 | 1.506 | 612,732 |
| 2025-11-11 | 1.470 | 1.484 | 1.438 | 1.440 | 1.440 | 469,278 |
| 2025-11-10 | 1.468 | 1.472 | 1.448 | 1.456 | 1.456 | 347,169 |
| 2025-11-07 | 1.486 | 1.490 | 1.420 | 1.440 | 1.440 | 569,029 |
| 2025-11-06 | 1.510 | 1.510 | 1.460 | 1.472 | 1.472 | 518,370 |
| 2025-11-05 | 1.482 | 1.514 | 1.470 | 1.502 | 1.502 | 261,808 |
| 2025-11-04 | 1.514 | 1.514 | 1.466 | 1.496 | 1.496 | 296,384 |
| 2025-11-03 | 1.482 | 1.538 | 1.482 | 1.518 | 1.518 | 661,960 |
| 2025-10-31 | 1.470 | 1.482 | 1.420 | 1.482 | 1.482 | 569,867 |
| 2025-10-30 | 1.520 | 1.520 | 1.462 | 1.462 | 1.462 | 454,598 |
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.