Caltagirone SpA (BIT:CALT)
Italy · Delayed Price · Currency is EUR 9.85
+0.15 (1.55%)
Last updated: Jun 16, 2026, 11:45 AM CET
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 9.80 | 10.20 | 9.70 | 9.70 | 9.70 | 1.89% | 100,552 |
| Jun 12, 2026 | 9.19 | 9.65 | 9.19 | 9.52 | 9.52 | 5.19% | 59,613 |
| Jun 11, 2026 | 9.27 | 9.27 | 9.05 | 9.05 | 9.05 | -0.44% | 24,921 |
| Jun 10, 2026 | 8.80 | 9.14 | 8.80 | 9.09 | 9.09 | 3.30% | 43,911 |
| Jun 9, 2026 | 8.95 | 9.28 | 8.80 | 8.80 | 8.80 | -1.23% | 85,440 |
| Jun 8, 2026 | 8.81 | 9.05 | 8.80 | 8.91 | 8.91 | 3.97% | 66,950 |
| Jun 5, 2026 | 8.76 | 8.82 | 8.54 | 8.57 | 8.57 | -0.35% | 15,275 |
| Jun 4, 2026 | 8.70 | 8.79 | 8.60 | 8.60 | 8.60 | -1.60% | 10,674 |
| Jun 3, 2026 | 8.80 | 8.97 | 8.74 | 8.74 | 8.74 | -1.47% | 12,990 |
| Jun 2, 2026 | 8.98 | 9.11 | 8.87 | 8.87 | 8.87 | -1.44% | 6,391 |
| Jun 1, 2026 | 9.30 | 9.30 | 8.82 | 9.00 | 9.00 | -3.12% | 29,057 |
| May 29, 2026 | 9.02 | 9.29 | 9.02 | 9.29 | 9.29 | 3.22% | 44,981 |
| May 28, 2026 | 9.13 | 9.13 | 9.00 | 9.00 | 9.00 | -1.32% | 6,297 |
| May 27, 2026 | 9.00 | 9.17 | 8.99 | 9.12 | 9.12 | 1.79% | 39,426 |
| May 26, 2026 | 8.87 | 8.96 | 8.83 | 8.96 | 8.96 | 0.79% | 25,595 |
| May 25, 2026 | 8.88 | 8.89 | 8.81 | 8.89 | 8.89 | 1.02% | 10,536 |
| May 22, 2026 | 8.64 | 8.80 | 8.59 | 8.80 | 8.80 | 2.44% | 21,624 |
| May 21, 2026 | 8.76 | 8.86 | 8.59 | 8.59 | 8.59 | -1.94% | 71,506 |
| May 20, 2026 | 8.70 | 8.81 | 8.49 | 8.76 | 8.76 | 2.82% | 61,719 |
| May 19, 2026 | 8.60 | 8.70 | 8.52 | 8.52 | 8.52 | -1.05% | 38,587 |
| May 18, 2026 | 8.71 | 8.89 | 8.53 | 8.61 | 8.61 | -3.04% | 44,449 |
| May 15, 2026 | 9.20 | 9.26 | 9.06 | 9.18 | 8.88 | -1.08% | 50,859 |
| May 14, 2026 | 9.25 | 9.35 | 9.22 | 9.28 | 8.98 | -0.22% | 7,566 |
| May 13, 2026 | 9.46 | 9.46 | 9.23 | 9.30 | 9.00 | -0.64% | 28,266 |
| May 12, 2026 | 9.35 | 9.47 | 9.29 | 9.36 | 9.05 | 0.11% | 23,320 |
| May 11, 2026 | 9.90 | 9.90 | 9.26 | 9.35 | 9.04 | -3.61% | 51,544 |
| May 8, 2026 | 10.00 | 10.06 | 9.70 | 9.70 | 9.38 | -3.00% | 73,681 |
| May 7, 2026 | 9.96 | 10.10 | 9.96 | 10.00 | 9.67 | 0.30% | 22,899 |
| May 6, 2026 | 9.81 | 10.32 | 9.81 | 9.97 | 9.64 | 1.84% | 39,900 |
| May 5, 2026 | 9.78 | 10.00 | 9.77 | 9.79 | 9.47 | 0.20% | 27,896 |
| May 4, 2026 | 9.85 | 9.99 | 9.74 | 9.77 | 9.45 | - | 17,563 |
| Apr 30, 2026 | 9.50 | 9.88 | 9.50 | 9.77 | 9.45 | 0.93% | 35,698 |
| Apr 29, 2026 | 9.50 | 9.77 | 9.39 | 9.68 | 9.36 | 3.75% | 41,916 |
| Apr 28, 2026 | 9.30 | 9.48 | 9.30 | 9.33 | 9.03 | - | 30,687 |
| Apr 27, 2026 | 9.50 | 9.59 | 9.33 | 9.33 | 9.03 | -1.27% | 26,816 |
| Apr 24, 2026 | 9.55 | 9.64 | 9.43 | 9.45 | 9.14 | -1.15% | 23,703 |
| Apr 23, 2026 | 9.60 | 9.67 | 9.43 | 9.56 | 9.25 | -1.14% | 19,953 |
| Apr 22, 2026 | 9.34 | 9.89 | 9.34 | 9.67 | 9.35 | 5.11% | 64,165 |
| Apr 21, 2026 | 9.28 | 9.44 | 9.20 | 9.20 | 8.90 | 0.22% | 37,792 |
| Apr 20, 2026 | 9.20 | 9.26 | 9.18 | 9.18 | 8.88 | -1.92% | 6,724 |
| Apr 17, 2026 | 9.00 | 9.37 | 9.00 | 9.36 | 9.05 | 3.54% | 39,127 |
| Apr 16, 2026 | 9.00 | 9.18 | 9.00 | 9.04 | 8.74 | -0.33% | 26,383 |
| Apr 15, 2026 | 9.10 | 9.17 | 9.03 | 9.07 | 8.77 | 0.44% | 13,931 |
| Apr 14, 2026 | 9.20 | 9.20 | 8.96 | 9.03 | 8.73 | -1.85% | 32,306 |
| Apr 13, 2026 | 9.29 | 9.29 | 9.05 | 9.20 | 8.90 | -0.22% | 15,131 |
| Apr 10, 2026 | 9.09 | 9.26 | 9.04 | 9.22 | 8.92 | 2.44% | 12,472 |
| Apr 9, 2026 | 9.09 | 9.09 | 8.81 | 9.00 | 8.71 | 1.12% | 18,852 |
| Apr 8, 2026 | 8.90 | 9.06 | 8.82 | 8.90 | 8.61 | 3.25% | 61,796 |
| Apr 7, 2026 | 8.96 | 8.96 | 8.62 | 8.62 | 8.34 | -2.05% | 20,340 |
| Apr 2, 2026 | 8.86 | 8.90 | 8.76 | 8.80 | 8.51 | -1.35% | 14,268 |