Borsa Italiana · CLI · stock
Centrale del Latte d'Italia S.p.A. (CLI) stock price history
Every Borsa Italiana trading session of Centrale del Latte d'Italia S.p.A. from May 21, 2001 to Sep 28, 2026: 6,471 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CLI adjusted close, 2001 to 2026
- €5.99
- All time high, 2004
- €5.90
- 52 week high, €3.24 low
- 6,471
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
CLI key facts
- Centrale del Latte d'Italia S.p.A. (CLI) closed at €4.01 on Sep 28, 2026 on Borsa Italiana.
- CLI's all time high close is €5.99, set on Jan 8, 2004; its all time low close is €1.33 on Jul 27, 2012.
- CLI's 52 week range is €3.24 to €5.90.
- CLI returned +20.8% over the year to Sep 28, 2026 and +15.6% over five years.
- Over ten years CLI returned +42%, +3.6% a year compounded.
- CLI's deepest drawdown was -77.8% from Jan 8, 2004 to Jul 27, 2012.
- DataCedar holds 6,471 daily sessions of CLI history from May 21, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CLI price chart, 2001 to 2026
CLI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -1.0% |
| 6 months | +0.3% |
| Year to date | -16.8% |
| 1 year | +20.8% |
| 3 years | +38.3% |
| 5 years | +15.6% |
| 10 years | +42.3% |
| Since May 21, 2001 | +5.0% |
| Compound annual growth, 25.4 years | +0.2% |
CLI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €5.99 on Jan 8, 2004
- All time low close
- €1.33 on Jul 27, 2012
- 52 week high
- €5.90 on Dec 3, 2025
- 52 week low
- €3.24 on Oct 1, 2025
- Deepest drawdown
- -77.8% from Jan 8, 2004 to Jul 27, 2012, not yet recovered
- Best single session
- +55.2% on Jan 12, 2004
- Worst single session
- -58.1% on Jan 9, 2004
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +76%
- Worst calendar year
- 2008, -45%
CLI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on May 21, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €4.80 | €5.75 | €3.84 | €4.01 | -16.8% | 1.1M | 189 |
| 2025 | €2.74 | €5.90 | €2.56 | €4.82 | +75.9% | 2.9M | 252 |
| 2024 | €3.12 | €3.18 | €2.54 | €2.74 | -11.0% | 1.2M | 253 |
| 2023 | €2.89 | €3.38 | €2.44 | €3.08 | +4.8% | 1.5M | 254 |
| 2022 | €3.46 | €3.50 | €2.40 | €2.94 | -14.8% | 634.3K | 256 |
| 2021 | €2.57 | €3.75 | €2.31 | €3.45 | +38.0% | 2.9M | 256 |
| 2020 | €2.39 | €2.80 | €1.73 | €2.50 | +3.3% | 3.1M | 255 |
| 2019 | €2.73 | €2.93 | €2.31 | €2.42 | -11.4% | 1.5M | 252 |
| 2018 | €3.50 | €3.68 | €2.60 | €2.73 | -21.1% | 3M | 252 |
| 2017 | €3.25 | €4.45 | €2.70 | €3.46 | +7.8% | 11.9M | 254 |
| 2016 | €3.26 | €3.47 | €2.45 | €3.21 | -1.5% | 2.4M | 256 |
| 2015 | €2.62 | €4.56 | €2.56 | €3.26 | +26.0% | 16.5M | 255 |
| 2014 | €1.66 | €5.98 | €1.64 | €2.59 | +56.3% | 29.7M | 252 |
| 2013 | €1.36 | €1.97 | €1.36 | €1.66 | +21.7% | 2.2M | 252 |
| 2012 | €1.63 | €1.89 | €1.30 | €1.36 | -15.4% | 688.5K | 253 |
| 2011 | €2.24 | €3.89 | €1.54 | €1.61 | -27.9% | 3.4M | 256 |
| 2010 | €2.21 | €2.71 | €2.13 | €2.23 | +0.3% | 1.7M | 256 |
| 2009 | €2.04 | €2.75 | €1.40 | €2.22 | +13.1% | 2.1M | 254 |
| 2008 | €3.50 | €3.55 | €1.71 | €1.97 | -44.8% | 2.8M | 253 |
| 2007 | €3.98 | €4.53 | €3.37 | €3.56 | -10.6% | 2.8M | 252 |
| 2006 | €4.01 | €4.21 | €3.62 | €3.98 | -0.9% | 3M | 254 |
| 2005 | €4.17 | €4.57 | €3.76 | €4.02 | -3.2% | 6.8M | 260 |
| 2004 | €2.92 | €6.76 | €2.92 | €4.15 | +42.0% | 35.1M | 262 |
| 2003 | €2.02 | €3.07 | €1.77 | €2.92 | +44.8% | 2.4M | 261 |
| 2002 | €2.22 | €2.83 | €1.79 | €2.02 | -9.1% | 1.8M | 261 |
| 2001 | €3.84 | €3.97 | €1.85 | €2.22 | n/a | 927K | 161 |
CLI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €4.01 | -3.4% |
| August 2026 | €4.15 | +1.0% |
| July 2026 | €4.11 | -2.8% |
| June 2026 | €4.23 | +4.2% |
| May 2026 | €4.06 | -12.3% |
| April 2026 | €4.63 | +12.4% |
| March 2026 | €4.12 | -15.9% |
| February 2026 | €4.90 | -10.1% |
| January 2026 | €5.45 | +13.1% |
| December 2025 | €4.82 | -0.8% |
| November 2025 | €4.86 | +20.3% |
| October 2025 | €4.04 | +22.4% |
About the CLI data
Daily bars. 6,471 sessions from May 21, 2001 to Sep 28, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CLI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
CLI share price history
