Caltagirone SpA (BIT:CALT)
Italy · Delayed Price · Currency is EUR 10.02
-0.24 (-2.34%)
At close: Jul 6, 2026
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 10.30 | 10.30 | 10.02 | 10.02 | 10.02 | -2.34% | 24,441 |
| Jul 3, 2026 | 10.00 | 10.26 | 10.00 | 10.26 | 10.26 | 0.98% | 6,788 |
| Jul 2, 2026 | 10.04 | 10.16 | 9.99 | 10.16 | 10.16 | 0.99% | 19,612 |
| Jul 1, 2026 | 10.14 | 10.14 | 9.84 | 10.06 | 10.06 | -1.18% | 22,167 |
| Jun 30, 2026 | 9.99 | 10.18 | 9.94 | 10.18 | 10.18 | 3.14% | 46,576 |
| Jun 29, 2026 | 10.30 | 10.40 | 9.87 | 9.87 | 9.87 | -4.17% | 26,884 |
| Jun 26, 2026 | 9.95 | 10.30 | 9.90 | 10.30 | 10.30 | 1.78% | 29,077 |
| Jun 25, 2026 | 9.91 | 10.12 | 9.86 | 10.12 | 10.12 | 0.80% | 32,457 |
| Jun 24, 2026 | 10.00 | 10.04 | 9.74 | 10.04 | 10.04 | 0.40% | 26,589 |
| Jun 23, 2026 | 9.99 | 10.18 | 9.97 | 10.00 | 10.00 | -0.99% | 27,658 |
| Jun 22, 2026 | 10.28 | 10.28 | 9.93 | 10.10 | 10.10 | -0.79% | 15,922 |
| Jun 19, 2026 | 10.20 | 10.24 | 10.04 | 10.18 | 10.18 | -0.39% | 25,441 |
| Jun 18, 2026 | 10.40 | 10.52 | 10.12 | 10.22 | 10.22 | -1.16% | 40,158 |
| Jun 17, 2026 | 9.93 | 10.34 | 9.83 | 10.34 | 10.34 | 3.40% | 66,124 |
| Jun 16, 2026 | 9.70 | 10.18 | 9.70 | 10.00 | 10.00 | 3.09% | 42,498 |
| 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 |