Caltagirone SpA (BIT:CALT)
Italy · Delayed Price · Currency is EUR 10.40
+0.46 (4.63%)
Last updated: Jan 22, 2026, 4:32 PM CET
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 10.00 | 10.25 | 10.00 | 10.20 | - | 2.62% | 15,015 |
| Jan 21, 2026 | 9.72 | 10.05 | 9.72 | 9.94 | 9.94 | 1.22% | 36,721 |
| Jan 20, 2026 | 9.94 | 9.94 | 9.76 | 9.82 | 9.82 | -1.41% | 17,756 |
| Jan 19, 2026 | 10.00 | 10.05 | 9.86 | 9.96 | 9.96 | 0.20% | 34,396 |
| Jan 16, 2026 | 10.15 | 10.15 | 9.86 | 9.94 | 9.94 | -2.07% | 47,167 |
| Jan 15, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | 0.50% | 32,976 |
| Jan 14, 2026 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | 1.00% | 65,582 |
| Jan 13, 2026 | 10.45 | 10.45 | 9.96 | 10.00 | 10.00 | -2.91% | 44,633 |
| Jan 12, 2026 | 9.96 | 10.35 | 9.92 | 10.30 | 10.30 | 3.41% | 154,315 |
| Jan 9, 2026 | 9.62 | 10.10 | 9.62 | 9.96 | 9.96 | 2.47% | 139,075 |
| Jan 8, 2026 | 9.76 | 9.76 | 9.62 | 9.72 | 9.72 | -0.41% | 19,827 |
| Jan 7, 2026 | 9.32 | 9.80 | 9.32 | 9.76 | 9.76 | 4.27% | 135,445 |
| Jan 6, 2026 | 9.48 | 9.48 | 9.34 | 9.36 | 9.36 | -0.43% | 20,412 |
| Jan 5, 2026 | 9.20 | 9.54 | 9.20 | 9.40 | 9.40 | 1.73% | 83,125 |
| Jan 2, 2026 | 9.32 | 9.40 | 9.16 | 9.24 | 9.24 | -0.65% | 61,192 |
| Dec 30, 2025 | 9.20 | 9.42 | 9.00 | 9.30 | 9.30 | 0.43% | 42,834 |
| Dec 29, 2025 | 8.94 | 9.30 | 8.94 | 9.26 | 9.26 | 3.12% | 83,721 |
| Dec 23, 2025 | 9.06 | 9.10 | 8.94 | 8.98 | 8.98 | -0.88% | 61,302 |
| Dec 22, 2025 | 9.00 | 9.06 | 8.96 | 9.06 | 9.06 | 0.22% | 20,511 |
| Dec 19, 2025 | 9.00 | 9.04 | 8.96 | 9.04 | 9.04 | 0.22% | 9,339 |
| Dec 18, 2025 | 9.06 | 9.06 | 8.86 | 9.02 | 9.02 | 0.22% | 13,773 |
| Dec 17, 2025 | 8.88 | 9.10 | 8.82 | 9.00 | 9.00 | 1.35% | 25,946 |
| Dec 16, 2025 | 8.90 | 9.00 | 8.84 | 8.88 | 8.88 | -0.89% | 21,225 |
| Dec 15, 2025 | 9.00 | 9.10 | 8.90 | 8.96 | 8.96 | - | 20,587 |
| Dec 12, 2025 | 8.82 | 9.04 | 8.82 | 8.96 | 8.96 | 1.59% | 45,606 |
| Dec 11, 2025 | 8.90 | 8.94 | 8.80 | 8.82 | 8.82 | -1.12% | 12,407 |
| Dec 10, 2025 | 9.04 | 9.04 | 8.86 | 8.92 | 8.92 | -1.33% | 15,043 |
| Dec 9, 2025 | 9.00 | 9.08 | 8.96 | 9.04 | 9.04 | 0.44% | 27,069 |
| Dec 8, 2025 | 8.90 | 9.06 | 8.90 | 9.00 | 9.00 | 1.81% | 23,190 |
| Dec 5, 2025 | 8.80 | 8.90 | 8.80 | 8.84 | 8.84 | -0.23% | 10,799 |
| Dec 4, 2025 | 8.76 | 8.86 | 8.72 | 8.86 | 8.86 | 1.37% | 13,267 |
| Dec 3, 2025 | 8.84 | 8.84 | 8.70 | 8.74 | 8.74 | -0.91% | 17,761 |
| Dec 2, 2025 | 8.88 | 8.88 | 8.74 | 8.82 | 8.82 | - | 15,605 |
| Dec 1, 2025 | 8.80 | 8.90 | 8.72 | 8.82 | 8.82 | -1.78% | 32,071 |
| Nov 28, 2025 | 8.62 | 9.06 | 8.62 | 8.98 | 8.98 | 3.22% | 67,114 |
| Nov 27, 2025 | 9.14 | 9.18 | 8.24 | 8.70 | 8.70 | -5.23% | 188,678 |
| Nov 26, 2025 | 9.02 | 9.20 | 9.00 | 9.18 | 9.18 | 1.55% | 33,395 |
| Nov 25, 2025 | 8.80 | 9.06 | 8.80 | 9.04 | 9.04 | 1.35% | 27,010 |
| Nov 24, 2025 | 8.80 | 9.00 | 8.80 | 8.92 | 8.92 | 2.06% | 19,294 |
| Nov 21, 2025 | 8.80 | 8.80 | 8.56 | 8.74 | 8.74 | -1.80% | 37,928 |
| Nov 20, 2025 | 8.78 | 9.02 | 8.74 | 8.90 | 8.90 | 2.06% | 21,997 |
| Nov 19, 2025 | 8.80 | 8.84 | 8.72 | 8.72 | 8.72 | -0.46% | 30,246 |
| Nov 18, 2025 | 8.72 | 8.82 | 8.70 | 8.76 | 8.76 | -1.35% | 21,562 |
| Nov 17, 2025 | 8.90 | 8.94 | 8.80 | 8.88 | 8.88 | 0.68% | 15,454 |
| Nov 14, 2025 | 8.90 | 8.94 | 8.68 | 8.82 | 8.82 | -1.78% | 36,889 |
| Nov 13, 2025 | 9.10 | 9.18 | 8.96 | 8.98 | 8.98 | -2.18% | 17,533 |
| Nov 12, 2025 | 9.26 | 9.26 | 9.10 | 9.18 | 9.18 | -0.43% | 30,873 |
| Nov 11, 2025 | 9.14 | 9.24 | 9.12 | 9.22 | 9.22 | 1.32% | 35,109 |
| Nov 10, 2025 | 9.00 | 9.16 | 8.98 | 9.10 | 9.10 | 2.25% | 81,070 |
| Nov 7, 2025 | 9.00 | 9.08 | 8.80 | 8.90 | 8.90 | -0.22% | 44,810 |