Caltagirone SpA (BIT:CALT)
Italy · Delayed Price · Currency is EUR 10.40
-0.08 (-0.76%)
At close: Aug 14, 2026
Caltagirone SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10.50 | 10.52 | 10.30 | 10.40 | 10.40 | -0.76% | 57,869 |
| Aug 13, 2026 | 10.58 | 10.64 | 10.44 | 10.48 | 10.48 | 0.19% | 14,906 |
| Aug 12, 2026 | 10.50 | 10.66 | 10.42 | 10.46 | 10.46 | -0.38% | 9,561 |
| Aug 11, 2026 | 10.60 | 10.74 | 10.40 | 10.50 | 10.50 | -2.05% | 38,205 |
| Aug 10, 2026 | 10.30 | 10.98 | 10.30 | 10.72 | 10.72 | 2.68% | 94,761 |
| Aug 7, 2026 | 10.34 | 10.50 | 10.26 | 10.44 | 10.44 | 1.36% | 21,807 |
| Aug 6, 2026 | 10.52 | 10.72 | 10.30 | 10.30 | 10.30 | -3.20% | 20,183 |
| Aug 5, 2026 | 10.58 | 10.88 | 10.58 | 10.64 | 10.64 | 0.57% | 47,767 |
| Aug 4, 2026 | 10.30 | 10.58 | 10.04 | 10.58 | 10.58 | 4.75% | 135,777 |
| Aug 3, 2026 | 10.10 | 10.26 | 10.10 | 10.10 | 10.10 | 0.40% | 38,407 |
| Jul 31, 2026 | 9.95 | 10.30 | 9.94 | 10.06 | 10.06 | 2.65% | 154,660 |
| Jul 30, 2026 | 9.58 | 9.91 | 9.56 | 9.80 | 9.80 | 1.66% | 72,429 |
| Jul 29, 2026 | 9.56 | 9.79 | 9.53 | 9.64 | 9.64 | 0.52% | 25,494 |
| Jul 28, 2026 | 9.64 | 9.70 | 9.50 | 9.59 | 9.59 | -1.44% | 9,494 |
| Jul 27, 2026 | 9.41 | 9.80 | 9.41 | 9.73 | 9.73 | 3.51% | 33,840 |
| Jul 24, 2026 | 9.50 | 9.60 | 9.40 | 9.40 | 9.40 | -0.21% | 18,057 |
| Jul 23, 2026 | 9.72 | 9.79 | 9.42 | 9.42 | 9.42 | -4.46% | 31,692 |
| Jul 22, 2026 | 9.70 | 9.90 | 9.70 | 9.86 | 9.86 | 1.44% | 4,347 |
| Jul 21, 2026 | 9.72 | 9.82 | 9.72 | 9.72 | 9.72 | - | 6,719 |
| Jul 20, 2026 | 9.72 | 9.92 | 9.72 | 9.72 | 9.72 | -0.31% | 10,025 |
| Jul 17, 2026 | 9.92 | 9.92 | 9.72 | 9.75 | 9.75 | -1.61% | 14,729 |
| Jul 16, 2026 | 10.20 | 10.20 | 9.91 | 9.91 | 9.91 | -2.08% | 12,955 |
| Jul 15, 2026 | 9.99 | 10.18 | 9.91 | 10.12 | 10.12 | 0.60% | 18,325 |
| Jul 14, 2026 | 9.79 | 10.08 | 9.77 | 10.06 | 10.06 | 2.76% | 21,565 |
| Jul 13, 2026 | 9.70 | 9.93 | 9.70 | 9.79 | 9.79 | - | 18,750 |
| Jul 10, 2026 | 9.74 | 9.82 | 9.70 | 9.79 | 9.79 | 0.51% | 4,541 |
| Jul 9, 2026 | 9.80 | 9.89 | 9.66 | 9.74 | 9.74 | 0.31% | 476,502 |
| Jul 8, 2026 | 9.90 | 9.94 | 9.68 | 9.71 | 9.71 | -3.86% | 33,776 |
| Jul 7, 2026 | 10.10 | 10.26 | 9.99 | 10.10 | 10.10 | 0.80% | 49,663 |
| 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 |