Caltagirone SpA (BIT:CALT)
Italy flag Italy · Delayed Price · Currency is EUR
7.60
-0.02 (-0.26%)
At close: Sep 5, 2025

Caltagirone SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20257.527.787.427.60--0.26%52,800
Sep 4, 20257.527.627.447.62-0.53%15,898
Sep 3, 20257.447.587.447.58-2.43%18,788
Sep 2, 20257.427.527.327.40-1.09%64,592
Sep 1, 20257.327.627.327.32--0.54%99,635
Aug 29, 20257.407.407.187.36--0.27%64,789
Aug 28, 20257.407.407.227.38-1.10%4,406
Aug 27, 20257.267.307.247.30--3,682
Aug 26, 20257.347.347.227.30--9,568
Aug 25, 20257.487.507.307.30--1.35%22,175
Aug 22, 20257.347.407.227.40-0.27%20,118
Aug 21, 20257.387.427.287.38--9,070
Aug 20, 20257.307.387.247.38--0.27%10,887
Aug 19, 20257.207.407.207.40-1.37%7,839
Aug 18, 20257.147.307.087.30-1.67%14,170
Aug 14, 20257.167.186.807.18-0.84%50,209
Aug 13, 20257.147.207.047.12-0.28%3,357
Aug 12, 20257.047.107.027.10-0.85%2,894
Aug 11, 20257.027.047.007.04--0.56%12,661
Aug 8, 20257.087.107.027.08--0.84%6,725
Aug 7, 20257.047.147.047.14--0.28%2,597
Aug 6, 20257.187.187.027.16--0.28%8,458
Aug 5, 20257.007.206.967.18-1.41%11,532
Aug 4, 20257.087.107.007.08--0.28%4,235
Aug 1, 20257.047.106.887.10-0.28%9,413
Jul 31, 20257.107.106.987.08--0.28%8,497
Jul 30, 20257.007.106.947.10-1.14%12,767
Jul 29, 20257.007.046.987.02-0.29%10,663
Jul 28, 20256.927.066.927.00--4,852
Jul 25, 20256.967.006.927.00--4,961
Jul 24, 20257.107.106.987.00--6,015
Jul 23, 20257.067.066.987.00--0.85%3,163
Jul 22, 20257.027.107.007.06--0.28%3,518
Jul 21, 20257.027.107.007.08--0.56%4,095
Jul 18, 20257.107.167.027.12-0.28%23,869
Jul 17, 20257.047.107.007.10-1.14%8,800
Jul 16, 20257.207.207.027.02--2.23%6,148
Jul 15, 20257.187.207.107.18-1.70%19,431
Jul 14, 20256.987.126.987.06-0.28%11,090
Jul 11, 20257.007.046.947.04-1.44%7,071
Jul 10, 20257.167.166.946.94--2.80%10,128
Jul 9, 20257.107.147.047.14-1.71%12,999
Jul 8, 20257.147.166.967.02--1.13%19,774
Jul 7, 20257.107.127.027.10--6,628
Jul 4, 20257.187.207.107.10--1.39%2,677
Jul 3, 20257.107.207.047.20-0.84%8,596
Jul 2, 20257.167.247.027.14--0.83%24,542
Jul 1, 20257.107.247.107.20-1.41%9,164
Jun 30, 20257.047.167.047.10--9,494
Jun 27, 20257.067.146.967.10-0.28%16,286