Casta Diva Group S.p.A. (BIT:CDG)
Italy · Delayed Price · Currency is EUR 1.260
-0.005 (-0.40%)
Last updated: Aug 13, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | -1.17% | 1,000 |
| Aug 11, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | - | 0.79% | 3,000 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | - | 500 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | -1.17% | 15,000 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | - | 0.78% | 50,000 |
| Aug 5, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | - | 2.82% | 70,000 |
| Aug 4, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | - | 3.33% | 67,500 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | - | -2.44% | 37,500 |
| Jul 31, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | - | -0.81% | 41,500 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | - | -1.20% | 24,500 |
| Jul 29, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | - | -0.40% | 40,000 |
| Jul 28, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | - | -1.95% | 56,000 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | - | -1.15% | 22,000 |
| Jul 24, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | - | -1.14% | 21,500 |
| Jul 23, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | - | 0.38% | 27,000 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | - | 0.77% | 8,500 |
| Jul 21, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | - | -0.38% | 11,000 |
| Jul 18, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | - | -0.38% | 17,500 |
| Jul 17, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | - | -0.38% | 37,000 |
| Jul 16, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | - | 0.38% | 46,500 |
| Jul 15, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | - | - | 53,000 |
| Jul 14, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | - | 0.77% | 17,500 |
| Jul 11, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | - | 1.17% | 30,500 |
| Jul 10, 2025 | 1.32 | 1.32 | 1.26 | 1.29 | - | -1.91% | 43,000 |
| Jul 9, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | - | -2.96% | 48,500 |
| Jul 8, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | - | 0.75% | 12,000 |
| Jul 7, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | - | 0.37% | 53,000 |
| Jul 4, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | - | - | 59,500 |
| Jul 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 0.75% | 1,000 |
| Jul 2, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | - | -2.21% | 35,000 |
| Jul 1, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | - | 2.65% | 41,500 |
| Jun 30, 2025 | 1.30 | 1.36 | 1.28 | 1.32 | - | 2.33% | 270,000 |
| Jun 27, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | - | 1.98% | 33,000 |
| Jun 26, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | - | 0.80% | 44,000 |
| Jun 25, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | - | 0.40% | 8,000 |
| Jun 24, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | - | 3.31% | 58,000 |
| Jun 23, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | - | -0.41% | 92,500 |
| Jun 20, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | - | -0.82% | 8,500 |
| Jun 19, 2025 | 1.23 | 1.24 | 1.20 | 1.23 | - | -0.41% | 21,000 |
| Jun 18, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | - | -0.40% | 6,500 |
| Jun 17, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | - | -0.40% | 8,000 |
| Jun 16, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | - | - | 12,000 |
| Jun 13, 2025 | 1.24 | 1.25 | 1.22 | 1.24 | - | -1.59% | 37,000 |
| Jun 12, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | - | -0.79% | 12,500 |
| Jun 11, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | - | - | 4,000 |
| Jun 10, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | - | 1.20% | 12,000 |
| Jun 9, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | - | -0.79% | 17,000 |
| Jun 6, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | - | -2.69% | 106,000 |
| Jun 5, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | - | -0.76% | 18,000 |
| Jun 4, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | - | 1.55% | 56,000 |