Caltagirone SpA (BIT:CALT)
Italy · Delayed Price · Currency is EUR 7.10
+0.06 (0.85%)
Last updated: Aug 12, 2025
Stericycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.14 | 7.20 | 7.04 | 7.12 | - | 0.28% | 3,357 |
| Aug 12, 2025 | 7.04 | 7.10 | 7.02 | 7.10 | - | 0.85% | 2,894 |
| Aug 11, 2025 | 7.02 | 7.04 | 7.00 | 7.04 | - | -0.56% | 12,661 |
| Aug 8, 2025 | 7.08 | 7.10 | 7.02 | 7.08 | - | -0.84% | 6,725 |
| Aug 7, 2025 | 7.04 | 7.14 | 7.04 | 7.14 | - | -0.28% | 2,597 |
| Aug 6, 2025 | 7.18 | 7.18 | 7.02 | 7.16 | - | -0.28% | 8,458 |
| Aug 5, 2025 | 7.00 | 7.20 | 6.96 | 7.18 | - | 1.41% | 11,532 |
| Aug 4, 2025 | 7.08 | 7.10 | 7.00 | 7.08 | - | -0.28% | 4,235 |
| Aug 1, 2025 | 7.04 | 7.10 | 6.88 | 7.10 | - | 0.28% | 9,413 |
| Jul 31, 2025 | 7.10 | 7.10 | 6.98 | 7.08 | - | -0.28% | 8,497 |
| Jul 30, 2025 | 7.00 | 7.10 | 6.94 | 7.10 | - | 1.14% | 12,767 |
| Jul 29, 2025 | 7.00 | 7.04 | 6.98 | 7.02 | - | 0.29% | 10,663 |
| Jul 28, 2025 | 6.92 | 7.06 | 6.92 | 7.00 | - | - | 4,852 |
| Jul 25, 2025 | 6.96 | 7.00 | 6.92 | 7.00 | - | - | 4,961 |
| Jul 24, 2025 | 7.10 | 7.10 | 6.98 | 7.00 | - | - | 6,015 |
| Jul 23, 2025 | 7.06 | 7.06 | 6.98 | 7.00 | - | -0.85% | 3,163 |
| Jul 22, 2025 | 7.02 | 7.10 | 7.00 | 7.06 | - | -0.28% | 3,518 |
| Jul 21, 2025 | 7.02 | 7.10 | 7.00 | 7.08 | - | -0.56% | 4,095 |
| Jul 18, 2025 | 7.10 | 7.16 | 7.02 | 7.12 | - | 0.28% | 23,869 |
| Jul 17, 2025 | 7.04 | 7.10 | 7.00 | 7.10 | - | 1.14% | 8,800 |
| Jul 16, 2025 | 7.20 | 7.20 | 7.02 | 7.02 | - | -2.23% | 6,148 |
| Jul 15, 2025 | 7.18 | 7.20 | 7.10 | 7.18 | - | 1.70% | 19,431 |
| Jul 14, 2025 | 6.98 | 7.12 | 6.98 | 7.06 | - | 0.28% | 11,090 |
| Jul 11, 2025 | 7.00 | 7.04 | 6.94 | 7.04 | - | 1.44% | 7,071 |
| Jul 10, 2025 | 7.16 | 7.16 | 6.94 | 6.94 | - | -2.80% | 10,128 |
| Jul 9, 2025 | 7.10 | 7.14 | 7.04 | 7.14 | - | 1.71% | 12,999 |
| Jul 8, 2025 | 7.14 | 7.16 | 6.96 | 7.02 | - | -1.13% | 19,774 |
| Jul 7, 2025 | 7.10 | 7.12 | 7.02 | 7.10 | - | - | 6,628 |
| Jul 4, 2025 | 7.18 | 7.20 | 7.10 | 7.10 | - | -1.39% | 2,677 |
| Jul 3, 2025 | 7.10 | 7.20 | 7.04 | 7.20 | - | 0.84% | 8,596 |
| Jul 2, 2025 | 7.16 | 7.24 | 7.02 | 7.14 | - | -0.83% | 24,542 |
| Jul 1, 2025 | 7.10 | 7.24 | 7.10 | 7.20 | - | 1.41% | 9,164 |
| Jun 30, 2025 | 7.04 | 7.16 | 7.04 | 7.10 | - | - | 9,494 |
| Jun 27, 2025 | 7.06 | 7.14 | 6.96 | 7.10 | - | 0.28% | 16,286 |
| Jun 26, 2025 | 7.00 | 7.08 | 7.00 | 7.08 | - | 0.28% | 4,780 |
| Jun 25, 2025 | 6.96 | 7.08 | 6.90 | 7.06 | - | 1.44% | 7,114 |
| Jun 24, 2025 | 6.98 | 7.10 | 6.90 | 6.96 | - | 0.29% | 29,730 |
| Jun 23, 2025 | 7.00 | 7.04 | 6.92 | 6.94 | - | -1.42% | 11,694 |
| Jun 20, 2025 | 6.86 | 7.06 | 6.86 | 7.04 | - | 2.62% | 7,501 |
| Jun 19, 2025 | 6.88 | 6.96 | 6.82 | 6.86 | - | -0.87% | 13,714 |
| Jun 18, 2025 | 6.96 | 6.98 | 6.88 | 6.92 | - | -1.14% | 7,835 |
| Jun 17, 2025 | 7.00 | 7.04 | 6.90 | 7.00 | - | -0.85% | 24,665 |
| Jun 16, 2025 | 6.86 | 7.08 | 6.84 | 7.06 | - | 2.92% | 14,654 |
| Jun 13, 2025 | 6.84 | 6.90 | 6.82 | 6.86 | - | -1.72% | 9,490 |
| Jun 12, 2025 | 7.00 | 7.02 | 6.96 | 6.98 | - | -1.41% | 15,229 |
| Jun 11, 2025 | 7.10 | 7.12 | 7.00 | 7.08 | - | 0.57% | 19,884 |
| Jun 10, 2025 | 7.32 | 7.32 | 7.02 | 7.04 | - | -2.49% | 25,829 |
| Jun 9, 2025 | 7.28 | 7.40 | 7.10 | 7.22 | - | - | 19,153 |
| Jun 6, 2025 | 7.00 | 7.40 | 7.00 | 7.22 | - | 2.56% | 36,591 |
| Jun 5, 2025 | 6.86 | 7.04 | 6.72 | 7.04 | - | 3.53% | 35,077 |