CrediaBank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.506 | 1.518 | 1.500 | 1.504 | 1.504 | 225,200 |
| 2025-10-27 | 1.502 | 1.528 | 1.480 | 1.480 | 1.480 | 271,269 |
| 2025-10-24 | 1.574 | 1.574 | 1.502 | 1.502 | 1.502 | 396,605 |
| 2025-10-23 | 1.500 | 1.580 | 1.490 | 1.546 | 1.546 | 752,508 |
| 2025-10-22 | 1.470 | 1.514 | 1.464 | 1.514 | 1.514 | 479,957 |
| 2025-10-21 | 1.472 | 1.482 | 1.454 | 1.464 | 1.464 | 334,541 |
| 2025-10-20 | 1.448 | 1.490 | 1.448 | 1.450 | 1.450 | 567,019 |
| 2025-10-17 | 1.410 | 1.444 | 1.400 | 1.438 | 1.438 | 2,290,926 |
| 2025-10-16 | 1.500 | 1.516 | 1.452 | 1.480 | 1.480 | 1,350,036 |
| 2025-10-15 | 1.540 | 1.558 | 1.492 | 1.500 | 1.500 | 1,096,072 |
| 2025-10-14 | 1.542 | 1.570 | 1.522 | 1.532 | 1.532 | 569,963 |
| 2025-10-13 | 1.580 | 1.592 | 1.540 | 1.542 | 1.542 | 799,377 |
| 2025-10-10 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 834,128 |
| 2025-10-09 | 1.602 | 1.620 | 1.584 | 1.592 | 1.592 | 776,637 |
| 2025-10-08 | 1.620 | 1.652 | 1.590 | 1.594 | 1.594 | 843,019 |
| 2025-10-07 | 1.610 | 1.628 | 1.592 | 1.620 | 1.620 | 521,072 |
| 2025-10-06 | 1.652 | 1.672 | 1.610 | 1.610 | 1.610 | 1,183,066 |
| 2025-10-03 | 1.658 | 1.682 | 1.640 | 1.644 | 1.644 | 756,194 |
| 2025-10-02 | 1.660 | 1.674 | 1.624 | 1.650 | 1.650 | 762,971 |
| 2025-10-01 | 1.600 | 1.660 | 1.584 | 1.652 | 1.652 | 1,097,949 |
| 2025-09-30 | 1.630 | 1.630 | 1.592 | 1.610 | 1.610 | 880,199 |
| 2025-09-29 | 1.608 | 1.634 | 1.604 | 1.630 | 1.630 | 1,288,114 |
| 2025-09-26 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 473,206 |
| 2025-09-25 | 1.570 | 1.612 | 1.562 | 1.576 | 1.576 | 1,159,230 |
| 2025-09-24 | 1.526 | 1.586 | 1.526 | 1.574 | 1.574 | 992,971 |
| 2025-09-23 | 1.550 | 1.568 | 1.530 | 1.540 | 1.540 | 1,007,744 |
| 2025-09-22 | 1.540 | 1.578 | 1.514 | 1.540 | 1.540 | 1,065,616 |
| 2025-09-19 | 1.552 | 1.566 | 1.520 | 1.540 | 1.540 | 726,318 |
| 2025-09-18 | 1.560 | 1.588 | 1.504 | 1.540 | 1.540 | 2,048,251 |
| 2025-09-17 | 1.690 | 1.698 | 1.540 | 1.540 | 1.540 | 4,660,297 |
| 2025-09-16 | 1.638 | 1.688 | 1.614 | 1.676 | 1.676 | 1,662,962 |
| 2025-09-15 | 1.620 | 1.668 | 1.620 | 1.642 | 1.642 | 2,021,528 |
| 2025-09-12 | 1.540 | 1.594 | 1.534 | 1.594 | 1.594 | 1,496,238 |
| 2025-09-11 | 1.480 | 1.536 | 1.480 | 1.526 | 1.526 | 1,321,517 |
| 2025-09-10 | 1.422 | 1.476 | 1.422 | 1.470 | 1.470 | 573,006 |
| 2025-09-09 | 1.418 | 1.450 | 1.410 | 1.422 | 1.422 | 523,272 |
| 2025-09-08 | 1.450 | 1.466 | 1.414 | 1.418 | 1.418 | 645,359 |
| 2025-09-05 | 1.490 | 1.490 | 1.436 | 1.450 | 1.450 | 538,418 |
| 2025-09-04 | 1.494 | 1.506 | 1.450 | 1.480 | 1.480 | 322,250 |
| 2025-09-03 | 1.430 | 1.488 | 1.402 | 1.482 | 1.482 | 846,280 |
| 2025-09-02 | 1.496 | 1.500 | 1.418 | 1.422 | 1.422 | 1,245,249 |
| 2025-09-01 | 1.500 | 1.524 | 1.482 | 1.484 | 1.484 | 879,569 |
| 2025-08-29 | 1.500 | 1.528 | 1.456 | 1.486 | 1.486 | 927,149 |
| 2025-08-28 | 1.560 | 1.570 | 1.462 | 1.498 | 1.498 | 1,653,386 |
| 2025-08-27 | 1.548 | 1.578 | 1.520 | 1.550 | 1.550 | 1,202,136 |
| 2025-08-26 | 1.566 | 1.566 | 1.500 | 1.548 | 1.548 | 1,344,419 |
| 2025-08-25 | 1.500 | 1.560 | 1.494 | 1.510 | 1.510 | 1,345,850 |
| 2025-08-22 | 1.500 | 1.536 | 1.450 | 1.480 | 1.480 | 1,752,372 |
| 2025-08-21 | 1.580 | 1.584 | 1.500 | 1.500 | 1.500 | 1,214,848 |
| 2025-08-20 | 1.586 | 1.586 | 1.520 | 1.568 | 1.568 | 1,898,014 |
| 2025-08-19 | 1.530 | 1.614 | 1.530 | 1.570 | 1.570 | 3,866,875 |
| 2025-08-18 | 1.468 | 1.520 | 1.450 | 1.514 | 1.514 | 4,405,657 |
| 2025-08-14 | 1.456 | 1.560 | 1.370 | 1.398 | 1.398 | 6,009,468 |
| 2025-08-13 | 1.324 | 1.426 | 1.324 | 1.426 | 1.426 | 4,492,294 |
| 2025-08-12 | 1.220 | 1.300 | 1.220 | 1.298 | 1.298 | 3,241,176 |
| 2025-08-11 | 1.190 | 1.218 | 1.180 | 1.216 | 1.216 | 1,961,151 |
| 2025-08-08 | 1.178 | 1.216 | 1.150 | 1.170 | 1.170 | 2,665,728 |
| 2025-08-07 | 1.168 | 1.180 | 1.154 | 1.160 | 1.160 | 1,421,892 |
| 2025-08-06 | 1.180 | 1.180 | 1.152 | 1.154 | 1.154 | 523,461 |
| 2025-08-05 | 1.150 | 1.174 | 1.132 | 1.168 | 1.168 | 761,110 |
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.