Caltagirone SpA (BIT:CALT)
Italy · Delayed Price · Currency is EUR 9.45
+0.32 (3.50%)
At close: Nov 4, 2026
Caltagirone SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9.25 | 9.50 | 9.22 | 9.45 | 9.45 | 3.50% | 20,255 |
| Nov 3, 2026 | 9.48 | 9.48 | 9.12 | 9.13 | 9.13 | -3.89% | 36,392 |
| Nov 2, 2026 | 9.21 | 9.50 | 8.92 | 9.50 | 9.50 | 3.26% | 33,267 |
| Oct 30, 2026 | 9.25 | 9.38 | 8.88 | 9.20 | 9.20 | -0.97% | 37,621 |
| Oct 29, 2026 | 9.15 | 9.29 | 9.12 | 9.29 | 9.29 | 2.09% | 4,401 |
| Oct 28, 2026 | 9.20 | 9.34 | 9.09 | 9.10 | 9.10 | -0.11% | 9,042 |
| Oct 27, 2026 | 9.05 | 9.32 | 9.04 | 9.11 | 9.11 | 0.22% | 14,199 |
| Oct 26, 2026 | 8.93 | 9.09 | 8.93 | 9.09 | 9.09 | 2.25% | 7,481 |
| Oct 23, 2026 | 9.00 | 9.00 | 8.81 | 8.89 | 8.89 | -0.78% | 6,475 |
| Oct 22, 2026 | 9.00 | 9.08 | 8.86 | 8.96 | 8.96 | -1.10% | 7,215 |
| Oct 21, 2026 | 9.10 | 9.17 | 9.05 | 9.06 | 9.06 | 0.22% | 8,233 |
| Oct 20, 2026 | 9.09 | 9.10 | 8.85 | 9.04 | 9.04 | -0.22% | 21,170 |
| Oct 19, 2026 | 9.04 | 9.20 | 8.86 | 9.06 | 9.06 | -0.66% | 11,912 |
| Oct 16, 2026 | 9.10 | 9.19 | 9.07 | 9.12 | 9.12 | 1.11% | 4,796 |
| Oct 15, 2026 | 9.20 | 9.20 | 8.90 | 9.02 | 9.02 | -0.88% | 13,658 |
| Oct 14, 2026 | 9.20 | 9.25 | 9.10 | 9.10 | 9.10 | 0.11% | 14,596 |
| Oct 13, 2026 | 9.20 | 9.60 | 9.09 | 9.09 | 9.09 | -0.22% | 17,667 |
| Oct 12, 2026 | 9.20 | 9.40 | 9.11 | 9.11 | 9.11 | -2.36% | 15,083 |
| Oct 9, 2026 | 9.28 | 9.33 | 9.22 | 9.33 | 9.33 | 1.63% | 4,153 |
| Oct 8, 2026 | 9.21 | 9.37 | 9.17 | 9.18 | 9.18 | -1.40% | 8,666 |
| Oct 7, 2026 | 9.40 | 9.50 | 9.27 | 9.31 | 9.31 | -1.27% | 8,898 |
| Oct 6, 2026 | 9.50 | 9.56 | 9.40 | 9.43 | 9.43 | 0.32% | 15,244 |
| Oct 5, 2026 | 9.54 | 9.56 | 9.34 | 9.40 | 9.40 | -0.42% | 14,005 |
| Oct 2, 2026 | 9.58 | 9.58 | 9.37 | 9.44 | 9.44 | -1.46% | 19,416 |
| Oct 1, 2026 | 9.71 | 9.71 | 9.50 | 9.58 | 9.58 | -2.84% | 15,909 |
| Sep 30, 2026 | 9.87 | 9.99 | 9.83 | 9.86 | 9.86 | 0.72% | 7,049 |
| Sep 29, 2026 | 9.89 | 9.90 | 9.79 | 9.79 | 9.79 | -0.10% | 16,909 |
| Sep 28, 2026 | 9.80 | 10.00 | 9.75 | 9.80 | 9.80 | -1.31% | 23,119 |
| Sep 25, 2026 | 10.10 | 10.10 | 9.83 | 9.93 | 9.93 | -0.30% | 9,410 |
| Sep 24, 2026 | 10.00 | 10.08 | 9.90 | 9.96 | 9.96 | -0.40% | 13,430 |
| Sep 23, 2026 | 9.83 | 10.00 | 9.80 | 10.00 | 10.00 | 0.20% | 14,342 |
| Sep 22, 2026 | 10.00 | 10.10 | 9.79 | 9.98 | 9.98 | 0.30% | 17,248 |
| Sep 21, 2026 | 9.90 | 10.04 | 9.90 | 9.95 | 9.95 | 1.02% | 25,827 |
| Sep 18, 2026 | 9.90 | 10.06 | 9.82 | 9.85 | 9.85 | 0.31% | 38,031 |
| Sep 17, 2026 | 9.85 | 10.08 | 9.82 | 9.82 | 9.82 | -1.11% | 20,852 |
| Sep 16, 2026 | 9.52 | 10.04 | 9.52 | 9.93 | 9.93 | 4.31% | 72,003 |
| Sep 15, 2026 | 9.64 | 9.67 | 9.51 | 9.52 | 9.52 | -1.24% | 25,189 |
| Sep 14, 2026 | 9.76 | 9.76 | 9.62 | 9.64 | 9.64 | -1.63% | 17,294 |
| Sep 11, 2026 | 9.80 | 9.84 | 9.72 | 9.80 | 9.80 | 0.72% | 25,143 |
| Sep 10, 2026 | 9.62 | 9.80 | 9.58 | 9.73 | 9.73 | 1.25% | 28,415 |
| Sep 9, 2026 | 9.80 | 9.82 | 9.60 | 9.61 | 9.61 | -1.64% | 19,401 |
| Sep 8, 2026 | 9.75 | 9.77 | 9.62 | 9.77 | 9.77 | -0.31% | 32,517 |
| Sep 7, 2026 | 10.00 | 10.00 | 9.74 | 9.80 | 9.80 | -1.80% | 20,247 |
| Sep 4, 2026 | 10.00 | 10.04 | 9.81 | 9.98 | 9.98 | 0.10% | 7,403 |
| Sep 3, 2026 | 9.82 | 9.97 | 9.79 | 9.97 | 9.97 | 1.53% | 6,631 |
| Sep 2, 2026 | 9.98 | 9.98 | 9.75 | 9.82 | 9.82 | -1.60% | 28,233 |
| Sep 1, 2026 | 9.98 | 9.98 | 9.89 | 9.98 | 9.98 | -0.20% | 17,851 |
| Aug 31, 2026 | 10.00 | 10.12 | 9.96 | 10.00 | 10.00 | -1.19% | 20,660 |
| Aug 28, 2026 | 10.18 | 10.20 | 10.06 | 10.12 | 10.12 | 0.20% | 3,755 |
| Aug 27, 2026 | 10.18 | 10.18 | 10.02 | 10.10 | 10.10 | -0.79% | 20,383 |