Caltagirone SpA (BIT:CALT)
Italy · Delayed Price · Currency is EUR 8.64
-0.24 (-2.70%)
At close: Oct 17, 2025
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.88 | 8.88 | 8.64 | 8.64 | 8.64 | -2.70% | 26,896 |
| Oct 16, 2025 | 8.90 | 9.10 | 8.80 | 8.88 | 8.88 | -1.33% | 68,507 |
| Oct 15, 2025 | 8.74 | 9.02 | 8.74 | 9.00 | 9.00 | 3.45% | 107,762 |
| Oct 14, 2025 | 8.78 | 8.78 | 8.50 | 8.70 | 8.70 | -0.91% | 41,717 |
| Oct 13, 2025 | 9.04 | 9.18 | 8.74 | 8.78 | 8.78 | -2.88% | 113,055 |
| Oct 10, 2025 | 9.00 | 9.22 | 8.94 | 9.04 | 9.04 | 0.44% | 153,709 |
| Oct 9, 2025 | 8.50 | 9.02 | 8.50 | 9.00 | 9.00 | 5.88% | 204,449 |
| Oct 8, 2025 | 8.50 | 8.58 | 8.46 | 8.50 | 8.50 | -1.39% | 20,002 |
| Oct 7, 2025 | 8.72 | 8.72 | 8.54 | 8.62 | 8.62 | 0.94% | 45,881 |
| Oct 6, 2025 | 8.42 | 8.60 | 8.42 | 8.54 | 8.54 | 1.43% | 64,180 |
| Oct 3, 2025 | 8.44 | 8.60 | 8.42 | 8.42 | 8.42 | -0.24% | 11,791 |
| Oct 2, 2025 | 8.60 | 8.60 | 8.44 | 8.44 | 8.44 | -1.17% | 20,010 |
| Oct 1, 2025 | 8.42 | 8.58 | 8.42 | 8.54 | 8.54 | 1.67% | 17,629 |
| Sep 30, 2025 | 8.40 | 8.44 | 8.26 | 8.40 | 8.40 | -0.71% | 18,330 |
| Sep 29, 2025 | 8.42 | 8.54 | 8.40 | 8.46 | 8.46 | -0.47% | 12,852 |
| 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 |