Casta Diva Group S.p.A. (BIT:CDG)
Italy · Delayed Price · Currency is EUR 2.960
-0.060 (-1.99%)
At close: Jul 24, 2026
Casta Diva Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | -0.32% | 44,500 |
| Jul 16, 2026 | 3.04 | 3.09 | 2.94 | 3.09 | 3.09 | - | 136,000 |
| Jul 15, 2026 | 3.09 | 3.12 | 3.09 | 3.09 | 3.09 | 0.98% | 16,500 |
| Jul 14, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -0.97% | 5,000 |
| Jul 13, 2026 | 3.08 | 3.11 | 3.03 | 3.09 | 3.09 | -1.90% | 42,500 |
| Jul 10, 2026 | 3.19 | 3.20 | 3.11 | 3.15 | 3.15 | -1.87% | 37,000 |
| Jul 9, 2026 | 3.15 | 3.22 | 3.05 | 3.21 | 3.21 | 3.22% | 77,500 |
| Jul 8, 2026 | 3.00 | 3.13 | 3.00 | 3.11 | 3.11 | 2.64% | 117,000 |
| Jul 7, 2026 | 2.92 | 3.03 | 2.81 | 3.03 | 3.03 | 3.41% | 58,000 |
| Jul 6, 2026 | 2.95 | 2.98 | 2.93 | 2.93 | 2.93 | -0.34% | 7,500 |
| Jul 3, 2026 | 2.96 | 3.00 | 2.89 | 2.94 | 2.94 | 1.73% | 40,500 |
| Jul 2, 2026 | 2.83 | 2.92 | 2.76 | 2.89 | 2.89 | 4.33% | 43,500 |
| Jul 1, 2026 | 2.80 | 2.81 | 2.72 | 2.77 | 2.77 | -1.07% | 8,000 |
| Jun 30, 2026 | 2.85 | 2.86 | 2.80 | 2.80 | 2.80 | - | 21,500 |
| Jun 29, 2026 | 2.78 | 2.87 | 2.78 | 2.80 | 2.80 | 1.08% | 19,500 |
| Jun 26, 2026 | 2.71 | 2.78 | 2.68 | 2.77 | 2.77 | 2.21% | 66,500 |
| Jun 25, 2026 | 2.63 | 2.73 | 2.58 | 2.71 | 2.71 | 4.63% | 47,000 |
| Jun 24, 2026 | 2.81 | 2.81 | 2.58 | 2.59 | 2.59 | -7.83% | 104,000 |
| Jun 23, 2026 | 2.89 | 2.94 | 2.80 | 2.81 | 2.81 | -2.43% | 45,500 |
| Jun 22, 2026 | 2.89 | 2.91 | 2.85 | 2.88 | 2.88 | 0.70% | 21,500 |
| Jun 19, 2026 | 2.95 | 2.95 | 2.80 | 2.86 | 2.86 | -3.05% | 94,500 |
| Jun 18, 2026 | 2.94 | 2.97 | 2.80 | 2.95 | 2.95 | 0.34% | 86,500 |
| Jun 17, 2026 | 2.95 | 2.98 | 2.90 | 2.94 | 2.94 | -1.67% | 44,000 |
| Jun 16, 2026 | 2.99 | 3.00 | 2.85 | 2.99 | 2.99 | 1.36% | 94,500 |
| Jun 15, 2026 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | -1.34% | 17,000 |
| Jun 12, 2026 | 2.98 | 3.00 | 2.96 | 2.99 | 2.99 | 1.70% | 11,000 |
| Jun 11, 2026 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | - | 13,500 |
| Jun 10, 2026 | 2.93 | 2.97 | 2.91 | 2.94 | 2.94 | -1.67% | 29,000 |
| Jun 9, 2026 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 6,000 |
| Jun 8, 2026 | 2.88 | 3.00 | 2.86 | 3.00 | 3.00 | 2.04% | 25,000 |
| Jun 5, 2026 | 2.93 | 2.96 | 2.90 | 2.94 | 2.94 | -2.00% | 22,500 |
| Jun 4, 2026 | 2.98 | 3.03 | 2.93 | 3.00 | 3.00 | 0.33% | 32,000 |
| Jun 3, 2026 | 3.05 | 3.05 | 2.89 | 2.99 | 2.99 | -3.55% | 52,000 |
| Jun 2, 2026 | 3.00 | 3.10 | 2.93 | 3.10 | 3.10 | 3.33% | 24,000 |
| Jun 1, 2026 | 3.10 | 3.15 | 2.96 | 3.00 | 3.00 | -2.28% | 22,500 |
| May 29, 2026 | 3.04 | 3.12 | 3.04 | 3.07 | 3.07 | 0.99% | 19,000 |
| May 28, 2026 | 3.03 | 3.11 | 3.01 | 3.04 | 3.04 | -0.65% | 32,000 |
| May 27, 2026 | 3.14 | 3.18 | 3.04 | 3.06 | 3.06 | -2.55% | 59,000 |
| May 26, 2026 | 3.22 | 3.24 | 3.08 | 3.14 | 3.14 | -1.88% | 52,000 |
| May 25, 2026 | 3.21 | 3.27 | 3.17 | 3.20 | 3.20 | - | 22,000 |
| May 22, 2026 | 3.14 | 3.20 | 3.13 | 3.20 | 3.20 | 0.63% | 10,000 |
| May 21, 2026 | 3.26 | 3.27 | 3.10 | 3.18 | 3.18 | -1.85% | 37,500 |
| May 20, 2026 | 3.20 | 3.26 | 3.18 | 3.24 | 3.24 | -0.92% | 40,000 |
| May 19, 2026 | 3.16 | 3.27 | 3.08 | 3.27 | 3.27 | 2.19% | 89,000 |
| May 18, 2026 | 2.97 | 3.20 | 2.85 | 3.20 | 3.20 | 6.67% | 139,000 |