Caltagirone SpA (BIT:CALT)
Italy · Delayed Price · Currency is EUR 8.86
+0.24 (2.78%)
At close: Mar 25, 2026
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.70 | 8.94 | 8.70 | 8.86 | 8.86 | 2.78% | 38,537 |
| Mar 24, 2026 | 8.72 | 8.72 | 8.10 | 8.62 | 8.62 | -0.92% | 191,072 |
| Mar 23, 2026 | 8.52 | 8.96 | 8.42 | 8.70 | 8.70 | -0.23% | 67,629 |
| Mar 20, 2026 | 8.84 | 8.94 | 8.72 | 8.72 | 8.72 | -0.68% | 33,786 |
| Mar 19, 2026 | 9.02 | 9.02 | 8.78 | 8.78 | 8.78 | -2.66% | 15,371 |
| Mar 18, 2026 | 9.12 | 9.18 | 8.94 | 9.02 | 9.02 | -0.88% | 50,704 |
| Mar 17, 2026 | 9.00 | 9.16 | 8.92 | 9.10 | 9.10 | - | 21,118 |
| Mar 16, 2026 | 9.10 | 9.16 | 8.94 | 9.10 | 9.10 | -0.66% | 34,654 |
| Mar 13, 2026 | 9.60 | 9.60 | 9.16 | 9.16 | 9.16 | -2.35% | 45,029 |
| Mar 12, 2026 | 9.40 | 9.50 | 9.38 | 9.38 | 9.38 | -0.42% | 8,571 |
| Mar 11, 2026 | 9.58 | 9.58 | 9.32 | 9.42 | 9.42 | -1.87% | 74,687 |
| Mar 10, 2026 | 9.20 | 9.82 | 9.20 | 9.60 | 9.60 | 3.00% | 48,994 |
| Mar 9, 2026 | 9.50 | 9.54 | 9.26 | 9.32 | 9.32 | -2.71% | 57,397 |
| Mar 6, 2026 | 9.70 | 9.74 | 9.56 | 9.58 | 9.58 | -1.64% | 21,418 |
| Mar 5, 2026 | 9.90 | 10.05 | 9.74 | 9.74 | 9.74 | -0.41% | 33,101 |
| Mar 4, 2026 | 9.70 | 9.94 | 9.62 | 9.78 | 9.78 | - | 44,541 |
| Mar 3, 2026 | 10.00 | 10.05 | 9.58 | 9.78 | 9.78 | -2.20% | 84,199 |
| Mar 2, 2026 | 10.15 | 10.20 | 10.00 | 10.00 | 10.00 | -2.91% | 25,538 |
| Feb 27, 2026 | 10.25 | 10.40 | 10.10 | 10.30 | 10.30 | 0.49% | 42,486 |
| Feb 26, 2026 | 10.25 | 10.35 | 10.20 | 10.25 | 10.25 | -0.49% | 122,124 |
| Feb 25, 2026 | 10.25 | 10.35 | 10.20 | 10.30 | 10.30 | 0.98% | 54,408 |
| Feb 24, 2026 | 10.20 | 10.25 | 10.10 | 10.20 | 10.20 | -0.49% | 60,947 |
| Feb 23, 2026 | 10.00 | 10.25 | 9.98 | 10.25 | 10.25 | 1.99% | 121,333 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | - | 17,618 |
| Feb 19, 2026 | 10.00 | 10.05 | 9.50 | 10.05 | 10.05 | 0.70% | 108,589 |
| Feb 18, 2026 | 9.96 | 10.15 | 9.88 | 9.98 | 9.98 | - | 71,926 |
| Feb 17, 2026 | 9.90 | 9.98 | 9.72 | 9.98 | 9.98 | 2.25% | 41,000 |
| Feb 16, 2026 | 9.94 | 10.00 | 9.74 | 9.76 | 9.76 | -1.41% | 75,548 |
| Feb 13, 2026 | 9.94 | 10.05 | 9.60 | 9.90 | 9.90 | 0.81% | 56,300 |
| Feb 12, 2026 | 10.10 | 10.15 | 9.82 | 9.82 | 9.82 | -1.80% | 28,590 |
| Feb 11, 2026 | 10.05 | 10.20 | 9.98 | 10.00 | 10.00 | -0.99% | 50,151 |
| Feb 10, 2026 | 10.20 | 10.20 | 10.05 | 10.10 | 10.10 | -1.46% | 33,634 |
| Feb 9, 2026 | 10.25 | 10.40 | 10.10 | 10.25 | 10.25 | 1.49% | 45,862 |
| Feb 6, 2026 | 9.90 | 10.20 | 9.88 | 10.10 | 10.10 | 2.23% | 21,156 |
| Feb 5, 2026 | 9.90 | 10.10 | 9.86 | 9.88 | 9.88 | -1.00% | 32,481 |
| Feb 4, 2026 | 10.25 | 10.25 | 9.86 | 9.98 | 9.98 | -1.67% | 43,267 |
| Feb 3, 2026 | 10.20 | 10.25 | 9.94 | 10.15 | 10.15 | 0.50% | 67,174 |
| Feb 2, 2026 | 10.00 | 10.20 | 9.88 | 10.10 | 10.10 | 0.50% | 30,633 |
| Jan 30, 2026 | 10.10 | 10.15 | 9.96 | 10.05 | 10.05 | 0.50% | 25,261 |
| Jan 29, 2026 | 10.05 | 10.30 | 9.96 | 10.00 | 10.00 | -2.44% | 56,417 |
| Jan 28, 2026 | 10.05 | 10.25 | 9.96 | 10.25 | 10.25 | 2.50% | 36,630 |
| Jan 27, 2026 | 10.10 | 10.25 | 10.00 | 10.00 | 10.00 | -1.48% | 35,491 |
| Jan 26, 2026 | 10.25 | 10.25 | 9.96 | 10.15 | 10.15 | - | 44,704 |
| Jan 23, 2026 | 10.20 | 10.45 | 9.96 | 10.15 | 10.15 | -2.87% | 148,212 |
| Jan 22, 2026 | 10.00 | 10.45 | 10.00 | 10.45 | 10.45 | 5.13% | 75,524 |
| 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 |