Caltagirone SpA (BIT:CALT)
Italy · Delayed Price · Currency is EUR 8.40
-0.10 (-1.18%)
At close: Sep 25, 2025
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.50 | 8.56 | 8.40 | 8.50 | 8.50 | 0.24% | 38,130 |
| Sep 25, 2025 | 8.50 | 8.50 | 8.40 | 8.48 | 8.48 | -0.24% | 14,719 |
| Sep 24, 2025 | 8.40 | 8.60 | 8.38 | 8.50 | 8.50 | 0.95% | 62,178 |
| Sep 23, 2025 | 8.56 | 8.56 | 8.42 | 8.42 | 8.42 | -0.94% | 8,788 |
| Sep 22, 2025 | 8.40 | 8.64 | 8.40 | 8.50 | 8.50 | 0.24% | 181,668 |
| Sep 19, 2025 | 8.46 | 8.60 | 8.40 | 8.48 | 8.48 | 0.24% | 64,173 |
| Sep 18, 2025 | 8.34 | 8.48 | 8.20 | 8.46 | 8.46 | 3.17% | 71,904 |
| Sep 17, 2025 | 8.18 | 8.20 | 8.08 | 8.20 | 8.20 | - | 36,213 |
| Sep 16, 2025 | 8.26 | 8.26 | 8.16 | 8.20 | 8.20 | -0.73% | 26,995 |
| Sep 15, 2025 | 8.34 | 8.34 | 8.24 | 8.26 | 8.26 | -0.96% | 71,010 |
| Sep 12, 2025 | 8.18 | 8.40 | 8.08 | 8.34 | 8.34 | 2.21% | 121,722 |
| Sep 11, 2025 | 8.16 | 8.22 | 8.10 | 8.16 | 8.16 | -0.49% | 131,902 |
| Sep 10, 2025 | 8.20 | 8.20 | 8.12 | 8.20 | 8.20 | - | 71,248 |
| Sep 9, 2025 | 7.90 | 8.38 | 7.90 | 8.20 | 8.20 | 4.59% | 118,618 |
| Sep 8, 2025 | 7.80 | 7.96 | 7.54 | 7.84 | 7.84 | 3.16% | 183,171 |
| Sep 5, 2025 | 7.52 | 7.78 | 7.42 | 7.60 | 7.60 | -0.26% | 52,800 |
| Sep 4, 2025 | 7.52 | 7.62 | 7.44 | 7.62 | 7.62 | 0.53% | 15,898 |
| Sep 3, 2025 | 7.44 | 7.58 | 7.44 | 7.58 | 7.58 | 2.43% | 18,788 |
| Sep 2, 2025 | 7.42 | 7.52 | 7.32 | 7.40 | 7.40 | 1.09% | 64,592 |
| Sep 1, 2025 | 7.32 | 7.62 | 7.32 | 7.32 | 7.32 | -0.54% | 99,635 |
| Aug 29, 2025 | 7.40 | 7.40 | 7.18 | 7.36 | 7.36 | -0.27% | 64,789 |
| Aug 28, 2025 | 7.40 | 7.40 | 7.22 | 7.38 | 7.38 | 1.10% | 4,406 |
| Aug 27, 2025 | 7.26 | 7.30 | 7.24 | 7.30 | 7.30 | - | 3,682 |
| Aug 26, 2025 | 7.34 | 7.34 | 7.22 | 7.30 | 7.30 | - | 9,568 |
| Aug 25, 2025 | 7.48 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 22,175 |
| Aug 22, 2025 | 7.34 | 7.40 | 7.22 | 7.40 | 7.40 | 0.27% | 20,118 |
| Aug 21, 2025 | 7.38 | 7.42 | 7.28 | 7.38 | 7.38 | - | 9,070 |
| Aug 20, 2025 | 7.30 | 7.38 | 7.24 | 7.38 | 7.38 | -0.27% | 10,887 |
| Aug 19, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 1.37% | 7,839 |
| Aug 18, 2025 | 7.14 | 7.30 | 7.08 | 7.30 | 7.30 | 1.67% | 14,170 |
| Aug 14, 2025 | 7.16 | 7.18 | 6.80 | 7.18 | 7.18 | 0.84% | 50,209 |
| Aug 13, 2025 | 7.14 | 7.20 | 7.04 | 7.12 | 7.12 | 0.28% | 3,357 |
| Aug 12, 2025 | 7.04 | 7.10 | 7.02 | 7.10 | 7.10 | 0.85% | 2,894 |
| Aug 11, 2025 | 7.02 | 7.04 | 7.00 | 7.04 | 7.04 | -0.56% | 12,661 |
| Aug 8, 2025 | 7.08 | 7.10 | 7.02 | 7.08 | 7.08 | -0.84% | 6,725 |
| Aug 7, 2025 | 7.04 | 7.14 | 7.04 | 7.14 | 7.14 | -0.28% | 2,597 |
| Aug 6, 2025 | 7.18 | 7.18 | 7.02 | 7.16 | 7.16 | -0.28% | 8,458 |
| Aug 5, 2025 | 7.00 | 7.20 | 6.96 | 7.18 | 7.18 | 1.41% | 11,532 |
| Aug 4, 2025 | 7.08 | 7.10 | 7.00 | 7.08 | 7.08 | -0.28% | 4,235 |
| Aug 1, 2025 | 7.04 | 7.10 | 6.88 | 7.10 | 7.10 | 0.28% | 9,413 |
| Jul 31, 2025 | 7.10 | 7.10 | 6.98 | 7.08 | 7.08 | -0.28% | 8,497 |
| Jul 30, 2025 | 7.00 | 7.10 | 6.94 | 7.10 | 7.10 | 1.14% | 12,767 |
| Jul 29, 2025 | 7.00 | 7.04 | 6.98 | 7.02 | 7.02 | 0.29% | 10,663 |
| Jul 28, 2025 | 6.92 | 7.06 | 6.92 | 7.00 | 7.00 | - | 4,852 |
| Jul 25, 2025 | 6.96 | 7.00 | 6.92 | 7.00 | 7.00 | - | 4,961 |
| Jul 24, 2025 | 7.10 | 7.10 | 6.98 | 7.00 | 7.00 | - | 6,015 |
| Jul 23, 2025 | 7.06 | 7.06 | 6.98 | 7.00 | 7.00 | -0.85% | 3,163 |
| Jul 22, 2025 | 7.02 | 7.10 | 7.00 | 7.06 | 7.06 | -0.28% | 3,518 |
| Jul 21, 2025 | 7.02 | 7.10 | 7.00 | 7.08 | 7.08 | -0.56% | 4,095 |
| Jul 18, 2025 | 7.10 | 7.16 | 7.02 | 7.12 | 7.12 | 0.28% | 23,869 |