Casta Diva Group S.p.A. (BIT:CDG)
Italy · Delayed Price · Currency is EUR 3.200
+0.030 (0.95%)
At close: Sep 25, 2026
Casta Diva Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.17 | 3.25 | 3.17 | 3.20 | 3.20 | 0.95% | 62,000 |
| Sep 24, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | -0.63% | 1,000 |
| Sep 23, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | - | 18,000 |
| Sep 22, 2026 | 3.20 | 3.21 | 3.15 | 3.19 | 3.19 | -0.62% | 12,500 |
| Sep 21, 2026 | 3.22 | 3.23 | 3.16 | 3.21 | 3.21 | - | 24,000 |
| Sep 18, 2026 | 3.21 | 3.23 | 3.18 | 3.21 | 3.21 | - | 28,000 |
| Sep 17, 2026 | 3.20 | 3.21 | 3.16 | 3.21 | 3.21 | -0.31% | 17,000 |
| Sep 16, 2026 | 3.19 | 3.22 | 3.14 | 3.22 | 3.22 | 0.94% | 57,500 |
| Sep 15, 2026 | 3.20 | 3.22 | 3.18 | 3.19 | 3.19 | -0.93% | 20,000 |
| Sep 14, 2026 | 3.20 | 3.22 | 3.15 | 3.22 | 3.22 | 1.26% | 37,500 |
| Sep 11, 2026 | 3.18 | 3.25 | 3.18 | 3.18 | 3.18 | -1.24% | 34,000 |
| Sep 10, 2026 | 3.17 | 3.23 | 3.17 | 3.22 | 3.22 | 1.58% | 16,500 |
| Sep 9, 2026 | 3.21 | 3.21 | 3.11 | 3.17 | 3.17 | -1.55% | 22,500 |
| Sep 8, 2026 | 3.20 | 3.22 | 3.13 | 3.22 | 3.22 | 0.63% | 12,000 |
| Sep 7, 2026 | 3.08 | 3.25 | 3.07 | 3.20 | 3.20 | 3.23% | 40,500 |
| Sep 4, 2026 | 3.10 | 3.16 | 3.10 | 3.10 | 3.10 | -0.32% | 19,500 |
| Sep 3, 2026 | 3.07 | 3.11 | 3.05 | 3.11 | 3.11 | 0.32% | 4,500 |
| Sep 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 1, 2026 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | 0.32% | 6,000 |
| Aug 31, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.65% | 2,000 |
| Aug 28, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 1,000 |
| Aug 27, 2026 | 3.09 | 3.12 | 3.07 | 3.07 | 3.07 | -0.97% | 8,500 |
| Aug 26, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 4,500 |
| Aug 25, 2026 | 3.12 | 3.15 | 3.07 | 3.14 | 3.14 | 1.29% | 12,500 |
| Aug 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Aug 21, 2026 | 3.09 | 3.15 | 3.07 | 3.10 | 3.10 | -0.64% | 14,500 |
| Aug 20, 2026 | 3.12 | 3.17 | 3.12 | 3.12 | 3.12 | 0.97% | 7,500 |
| Aug 19, 2026 | 3.09 | 3.12 | 3.06 | 3.09 | 3.09 | 0.98% | 28,500 |
| Aug 18, 2026 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | 0.99% | 11,000 |
| Aug 17, 2026 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -0.33% | 6,000 |
| Aug 14, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | - | 2,000 |
| Aug 13, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | -0.98% | 6,000 |
| Aug 12, 2026 | 2.97 | 3.09 | 2.96 | 3.07 | 3.07 | 4.78% | 23,500 |
| Aug 11, 2026 | 3.05 | 3.05 | 2.93 | 2.93 | 2.93 | -2.66% | 21,000 |
| Aug 10, 2026 | 3.06 | 3.12 | 3.01 | 3.01 | 3.01 | -1.31% | 31,000 |
| Aug 7, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.61% | 500 |
| Aug 6, 2026 | 3.07 | 3.11 | 3.07 | 3.10 | 3.10 | 0.65% | 13,000 |
| Aug 5, 2026 | 3.08 | 3.13 | 3.08 | 3.08 | 3.08 | 0.33% | 30,000 |
| Aug 4, 2026 | 3.04 | 3.08 | 3.02 | 3.07 | 3.07 | 1.66% | 15,500 |
| Aug 3, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 5,000 |
| Jul 31, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | - | 3,500 |
| Jul 30, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | - | 5,000 |
| Jul 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 28, 2026 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | - | 1,000 |
| Jul 27, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 1.35% | 6,000 |
| Jul 24, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | 6,500 |
| Jul 23, 2026 | 2.99 | 3.05 | 2.93 | 3.02 | 3.02 | -0.98% | 42,500 |
| Jul 22, 2026 | 3.06 | 3.06 | 3.00 | 3.05 | 3.05 | -0.33% | 29,000 |
| Jul 21, 2026 | 3.05 | 3.09 | 3.05 | 3.06 | 3.06 | 0.33% | 11,500 |
| Jul 20, 2026 | 3.04 | 3.09 | 2.99 | 3.05 | 3.05 | -0.97% | 26,500 |