Caterpillar Inc. (BIT:1CAT)
Italy · Delayed Price · Currency is EUR 782.80
-10.20 (-1.29%)
At close: Jul 24, 2026
BIT:1CAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 793.60 | 798.20 | 743.40 | 743.80 | 743.80 | -4.98% | 79 |
| Jul 24, 2026 | 786.80 | 790.00 | 786.80 | 782.80 | 782.80 | -1.29% | 16 |
| Jul 23, 2026 | 781.60 | 788.80 | 780.80 | 793.00 | 793.00 | 0.56% | 12 |
| Jul 22, 2026 | 769.60 | 788.60 | 761.40 | 788.60 | 788.60 | 1.44% | 116 |
| Jul 21, 2026 | 776.60 | 777.40 | 769.40 | 777.40 | 777.40 | 1.86% | 38 |
| Jul 20, 2026 | 767.80 | 786.20 | 762.40 | 763.20 | 763.20 | -0.21% | 35 |
| Jul 17, 2026 | 747.60 | 760.00 | 728.00 | 764.80 | 764.80 | -1.92% | 47 |
| Jul 16, 2026 | 793.60 | 793.60 | 775.00 | 781.20 | 779.77 | -1.56% | 49 |
| Jul 15, 2026 | 819.80 | 820.60 | 790.00 | 793.60 | 792.15 | -3.17% | 30 |
| Jul 14, 2026 | 828.40 | 833.40 | 819.60 | 819.60 | 818.10 | -0.34% | 102 |
| Jul 13, 2026 | 823.00 | 823.00 | 819.80 | 822.40 | 820.90 | -1.32% | 8 |
| Jul 10, 2026 | 831.60 | 831.60 | 814.00 | 833.40 | 831.88 | -0.55% | 104 |
| Jul 9, 2026 | 835.20 | 856.40 | 833.00 | 838.00 | 836.47 | 2.80% | 140 |
| Jul 8, 2026 | 812.80 | 835.20 | 801.20 | 815.20 | 813.71 | 1.98% | 201 |
| Jul 7, 2026 | 843.80 | 843.80 | 799.60 | 799.40 | 797.94 | -6.92% | 122 |
| Jul 6, 2026 | 854.00 | 863.00 | 850.40 | 858.80 | 857.23 | 0.23% | 39 |
| Jul 3, 2026 | 860.20 | 861.00 | 852.60 | 856.80 | 855.24 | 0.52% | 55 |
| Jul 2, 2026 | 865.80 | 875.20 | 850.00 | 852.40 | 850.84 | -4.70% | 101 |
| Jul 1, 2026 | 931.00 | 931.00 | 883.00 | 894.40 | 892.77 | -4.22% | 127 |
| Jun 30, 2026 | 908.80 | 935.00 | 908.20 | 933.80 | 932.10 | 5.40% | 120 |
| Jun 29, 2026 | 888.00 | 891.20 | 876.60 | 886.00 | 884.38 | -0.47% | 106 |
| Jun 26, 2026 | 930.00 | 931.00 | 886.60 | 890.20 | 888.58 | -2.45% | 440 |
| Jun 25, 2026 | 890.00 | 922.00 | 885.20 | 912.60 | 910.93 | 3.47% | 125 |
| Jun 24, 2026 | 873.60 | 882.00 | 866.20 | 882.00 | 880.39 | 2.18% | 129 |
| Jun 23, 2026 | 883.20 | 883.20 | 858.00 | 863.20 | 861.62 | -2.79% | 132 |
| Jun 22, 2026 | 862.00 | 889.60 | 861.60 | 888.00 | 886.38 | 2.83% | 131 |
| Jun 19, 2026 | 867.40 | 869.60 | 852.60 | 863.60 | 862.02 | 0.35% | 126 |
| Jun 18, 2026 | 847.80 | 858.80 | 840.60 | 860.60 | 859.03 | 3.29% | 72 |
| Jun 17, 2026 | 822.00 | 834.40 | 820.80 | 833.20 | 831.68 | 1.04% | 24 |
| Jun 16, 2026 | 808.80 | 824.60 | 804.60 | 824.60 | 823.09 | 2.59% | 97 |
| Jun 15, 2026 | 799.80 | 805.60 | 799.20 | 803.80 | 802.33 | 1.80% | 70 |
| Jun 12, 2026 | 778.60 | 787.80 | 778.60 | 789.60 | 788.16 | 2.95% | 41 |
| Jun 11, 2026 | 757.60 | 770.00 | 755.40 | 767.00 | 765.60 | 2.70% | 80 |
| Jun 10, 2026 | 790.40 | 790.40 | 755.80 | 746.80 | 745.44 | -3.56% | 154 |
| Jun 9, 2026 | 797.00 | 800.40 | 774.40 | 774.40 | 772.99 | -1.60% | 25 |
| Jun 8, 2026 | 786.20 | 799.00 | 784.20 | 787.00 | 785.56 | -1.50% | 71 |
| Jun 5, 2026 | 803.40 | 808.00 | 795.00 | 799.00 | 797.54 | -0.55% | 51 |
| Jun 4, 2026 | 799.60 | 804.00 | 785.20 | 803.40 | 801.93 | -0.15% | 91 |
| Jun 3, 2026 | 780.40 | 807.20 | 780.40 | 804.60 | 803.13 | 3.42% | 86 |
| Jun 2, 2026 | 745.20 | 766.20 | 745.20 | 778.00 | 776.58 | 5.25% | 32 |
| Jun 1, 2026 | 750.00 | 750.20 | 739.20 | 739.20 | 737.85 | -1.83% | 35 |
| May 29, 2026 | 763.00 | 766.80 | 753.00 | 753.00 | 751.63 | -2.66% | 93 |
| May 28, 2026 | 783.80 | 784.60 | 758.00 | 773.60 | 772.19 | -0.46% | 43 |
| May 27, 2026 | 782.20 | 788.20 | 767.80 | 777.20 | 775.78 | - | 67 |
| May 26, 2026 | 763.40 | 779.80 | 759.40 | 777.20 | 775.78 | 0.94% | 92 |
| May 25, 2026 | 768.40 | 777.20 | 764.00 | 770.00 | 768.59 | 0.52% | 88 |
| May 22, 2026 | 746.40 | 764.00 | 746.40 | 766.00 | 764.60 | 2.65% | 20 |
| May 21, 2026 | 758.00 | 758.00 | 743.00 | 746.20 | 744.84 | -0.35% | 73 |
| May 20, 2026 | 743.00 | 755.00 | 743.00 | 748.80 | 747.43 | 1.63% | 41 |
| May 19, 2026 | 738.80 | 738.80 | 730.60 | 736.80 | 735.46 | -0.27% | 35 |