CE

Credito Emilian Historical Data

Company Name Stock Ticker Symbol Market Type
Credito Emilian CE Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.09 1.61% 5.69 05:22:28
Open Price Low Price High Price Close Price Prev Close
5.70 5.62 5.71 5.60
more quote information »

CE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.036.035.555.75240,663-0.34-5.64%
1 Month5.706.095.555.87203,270-0.01-0.18%
3 Months5.406.095.095.71149,0420.295.37%
6 Months6.186.275.035.77191,333-0.49-7.93%
1 Year6.057.705.036.07229,143-0.36-5.95%
3 Years4.907.703.155.16238,7210.7916.12%
5 Years7.647.893.155.34215,940-1.95-25.52%

CE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 5.60 -0.12 -2.1% 5.72 5.72 5.55 246,730
Sep 28 2022 5.72 -0.08 -1.38% 5.76 5.80 5.66 355,414
Sep 27 2022 5.80 -0.06 -1.02% 5.81 5.85 5.76 113,176
Sep 26 2022 5.86 0.05 0.86% 5.79 5.88 5.76 175,626
Sep 23 2022 5.81 -0.14 -2.35% 6.03 6.03 5.79 312,367
Sep 22 2022 5.95 -0.02 -0.34% 5.95 6.03 5.93 205,476
Sep 21 2022 5.97 -0.03 -0.5% 5.98 6.02 5.95 115,594
Sep 20 2022 6.00 0.01 0.17% 6.03 6.05 5.95 142,412
Sep 19 2022 5.99 0.09 1.53% 5.85 6.03 5.85 182,828
Sep 16 2022 5.90 -0.06 -1.01% 5.91 5.97 5.86 312,069
Sep 15 2022 5.96 -0.01 -0.17% 6.00 6.05 5.92 179,604
Sep 14 2022 5.97 -0.05 -0.83% 6.01 6.05 5.92 138,747
Sep 13 2022 6.02 -0.01 -0.17% 6.04 6.08 5.95 211,946
Sep 12 2022 6.03 0.19 3.25% 5.92 6.09 5.89 487,366
Sep 09 2022 5.84 0.11 1.92% 5.79 5.87 5.78 239,834
Sep 08 2022 5.73 0.02 0.35% 5.75 5.80 5.68 245,394
Sep 07 2022 5.71 -0.10 -1.72% 5.71 5.78 5.69 139,102
Sep 06 2022 5.81 0.04 0.69% 5.81 5.82 5.73 35,572
Sep 05 2022 5.77 -0.11 -1.87% 5.73 5.80 5.72 107,470
Sep 02 2022 5.88 0.18 3.16% 5.70 5.89 5.70 118,664
Sep 01 2022 5.70 -0.07 -1.21% 5.80 5.80 5.69 79,789
Aug 31 2022 5.77 0.08 1.41% 5.69 5.80 5.69 114,519
Aug 30 2022 5.69 -0.02 -0.35% 5.61 5.81 5.61 117,199
See More Historical Prices ยป
Your Recent History
BIT
CE
Credito Em..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220930 09:48:42