Caltagirone SpA (BIT:CALT)
Italy · Delayed Price · Currency is EUR 9.97
+0.18 (1.84%)
At close: May 6, 2026
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 9.81 | 10.32 | 9.81 | 9.97 | 9.97 | 1.84% | 39,900 |
| May 5, 2026 | 9.78 | 10.00 | 9.77 | 9.79 | 9.79 | 0.20% | 27,896 |
| May 4, 2026 | 9.85 | 9.99 | 9.74 | 9.77 | 9.77 | - | 17,563 |
| Apr 30, 2026 | 9.50 | 9.88 | 9.50 | 9.77 | 9.77 | 0.93% | 35,698 |
| Apr 29, 2026 | 9.50 | 9.77 | 9.39 | 9.68 | 9.68 | 3.75% | 41,916 |
| Apr 28, 2026 | 9.30 | 9.48 | 9.30 | 9.33 | 9.33 | - | 30,687 |
| Apr 27, 2026 | 9.50 | 9.59 | 9.33 | 9.33 | 9.33 | -1.27% | 26,816 |
| Apr 24, 2026 | 9.55 | 9.64 | 9.43 | 9.45 | 9.45 | -1.15% | 23,703 |
| Apr 23, 2026 | 9.60 | 9.67 | 9.43 | 9.56 | 9.56 | -1.14% | 19,953 |
| Apr 22, 2026 | 9.34 | 9.89 | 9.34 | 9.67 | 9.67 | 5.11% | 64,165 |
| Apr 21, 2026 | 9.28 | 9.44 | 9.20 | 9.20 | 9.20 | 0.22% | 37,792 |
| Apr 20, 2026 | 9.20 | 9.26 | 9.18 | 9.18 | 9.18 | -1.92% | 6,724 |
| Apr 17, 2026 | 9.00 | 9.37 | 9.00 | 9.36 | 9.36 | 3.54% | 39,127 |
| Apr 16, 2026 | 9.00 | 9.18 | 9.00 | 9.04 | 9.04 | -0.33% | 26,383 |
| Apr 15, 2026 | 9.10 | 9.17 | 9.03 | 9.07 | 9.07 | 0.44% | 13,931 |
| Apr 14, 2026 | 9.20 | 9.20 | 8.96 | 9.03 | 9.03 | -1.85% | 32,306 |
| Apr 13, 2026 | 9.29 | 9.29 | 9.05 | 9.20 | 9.20 | -0.22% | 15,131 |
| Apr 10, 2026 | 9.09 | 9.26 | 9.04 | 9.22 | 9.22 | 2.44% | 12,472 |
| Apr 9, 2026 | 9.09 | 9.09 | 8.81 | 9.00 | 9.00 | 1.12% | 18,852 |
| Apr 8, 2026 | 8.90 | 9.06 | 8.82 | 8.90 | 8.90 | 3.25% | 61,796 |
| Apr 7, 2026 | 8.96 | 8.96 | 8.62 | 8.62 | 8.62 | -2.05% | 20,340 |
| Apr 2, 2026 | 8.86 | 8.90 | 8.76 | 8.80 | 8.80 | -1.35% | 14,268 |
| Apr 1, 2026 | 8.88 | 8.98 | 8.72 | 8.92 | 8.92 | 3.96% | 46,123 |
| Mar 31, 2026 | 8.48 | 8.72 | 8.48 | 8.58 | 8.58 | -0.23% | 64,663 |
| Mar 30, 2026 | 8.50 | 8.60 | 8.38 | 8.60 | 8.60 | 0.70% | 14,993 |
| Mar 27, 2026 | 8.80 | 8.80 | 8.48 | 8.54 | 8.54 | -1.61% | 12,976 |
| Mar 26, 2026 | 8.80 | 8.82 | 8.66 | 8.68 | 8.68 | -2.03% | 9,615 |
| Mar 25, 2026 | 8.70 | 8.94 | 8.70 | 8.86 | 8.86 | 2.78% | 38,537 |
| Mar 24, 2026 | 8.72 | 8.72 | 8.10 | 8.62 | 8.62 | -0.92% | 191,072 |
| Mar 23, 2026 | 8.52 | 8.96 | 8.42 | 8.70 | 8.70 | -0.23% | 67,629 |
| Mar 20, 2026 | 8.84 | 8.94 | 8.72 | 8.72 | 8.72 | -0.68% | 33,786 |
| Mar 19, 2026 | 9.02 | 9.02 | 8.78 | 8.78 | 8.78 | -2.66% | 15,371 |
| Mar 18, 2026 | 9.12 | 9.18 | 8.94 | 9.02 | 9.02 | -0.88% | 50,704 |
| Mar 17, 2026 | 9.00 | 9.16 | 8.92 | 9.10 | 9.10 | - | 21,118 |
| Mar 16, 2026 | 9.10 | 9.16 | 8.94 | 9.10 | 9.10 | -0.66% | 34,654 |
| Mar 13, 2026 | 9.60 | 9.60 | 9.16 | 9.16 | 9.16 | -2.35% | 45,029 |
| Mar 12, 2026 | 9.40 | 9.50 | 9.38 | 9.38 | 9.38 | -0.42% | 8,571 |
| Mar 11, 2026 | 9.58 | 9.58 | 9.32 | 9.42 | 9.42 | -1.87% | 74,687 |
| Mar 10, 2026 | 9.20 | 9.82 | 9.20 | 9.60 | 9.60 | 3.00% | 48,994 |
| Mar 9, 2026 | 9.50 | 9.54 | 9.26 | 9.32 | 9.32 | -2.71% | 57,397 |
| Mar 6, 2026 | 9.70 | 9.74 | 9.56 | 9.58 | 9.58 | -1.64% | 21,418 |
| Mar 5, 2026 | 9.90 | 10.05 | 9.74 | 9.74 | 9.74 | -0.41% | 33,101 |
| Mar 4, 2026 | 9.70 | 9.94 | 9.62 | 9.78 | 9.78 | - | 44,541 |
| 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 |