Caltagirone SpA (BIT:CALT)
Italy · Delayed Price · Currency is EUR 9.84
+0.06 (0.61%)
Last updated: Mar 4, 2026, 1:00 PM CET
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |