Caltagirone Editore SpA (BIT:CED)
Italy · Delayed Price · Currency is EUR 1.800
-0.050 (-2.70%)
At close: Sep 17, 2025
Caltagirone Editore SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.83 | 1.85 | 1.79 | 1.80 | 1.80 | -2.70% | 93,670 |
| Sep 16, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 86,148 |
| Sep 15, 2025 | 1.79 | 1.88 | 1.79 | 1.86 | 1.86 | 5.08% | 197,946 |
| Sep 12, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.28% | 85,653 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | -1.11% | 52,407 |
| Sep 10, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -0.83% | 98,261 |
| Sep 9, 2025 | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | 3.43% | 146,828 |
| Sep 8, 2025 | 1.74 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 39,090 |
| Sep 5, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | 1.14% | 10,670 |
| Sep 4, 2025 | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.57% | 42,802 |
| Sep 3, 2025 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | -1.12% | 28,265 |
| Sep 2, 2025 | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | -4.81% | 130,441 |
| Sep 1, 2025 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 2.75% | 13,176 |
| Aug 29, 2025 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | -0.27% | 26,027 |
| Aug 28, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 2.53% | 35,768 |
| Aug 27, 2025 | 1.84 | 1.85 | 1.76 | 1.78 | 1.78 | -2.73% | 32,912 |
| Aug 26, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | 1.83 | -2.66% | 60,429 |
| Aug 25, 2025 | 1.89 | 1.91 | 1.85 | 1.88 | 1.88 | -0.53% | 164,604 |
| Aug 22, 2025 | 1.80 | 1.89 | 1.78 | 1.89 | 1.89 | 5.59% | 123,855 |
| Aug 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.28% | 1,000 |
| Aug 20, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.37% | 37,038 |
| Aug 19, 2025 | 1.74 | 1.83 | 1.74 | 1.82 | 1.82 | 4.30% | 166,209 |
| Aug 18, 2025 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | - | 1,186 |
| Aug 14, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 1.16% | 8,484 |
| Aug 13, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -1.15% | 4,296 |
| Aug 12, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 1.16% | 11,800 |
| Aug 11, 2025 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.29% | 13,708 |
| Aug 8, 2025 | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -2.27% | 25,669 |
| Aug 7, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 4,549 |
| Aug 6, 2025 | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | -1.69% | 98,373 |
| Aug 5, 2025 | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | 0.56% | 26,713 |
| Aug 4, 2025 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | - | 48,917 |
| Aug 1, 2025 | 1.77 | 1.81 | 1.75 | 1.77 | 1.77 | -1.67% | 17,331 |
| Jul 31, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 28,880 |
| Jul 30, 2025 | 1.75 | 1.80 | 1.73 | 1.78 | 1.78 | 1.71% | 76,599 |
| Jul 29, 2025 | 1.74 | 1.80 | 1.73 | 1.75 | 1.75 | 0.86% | 64,661 |
| Jul 28, 2025 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | 2.06% | 95,993 |
| Jul 25, 2025 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | -1.45% | 34,243 |
| Jul 24, 2025 | 1.73 | 1.73 | 1.66 | 1.73 | 1.73 | 0.29% | 54,676 |
| Jul 23, 2025 | 1.63 | 1.73 | 1.63 | 1.72 | 1.72 | 4.24% | 103,288 |
| Jul 22, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.54% | 18,355 |
| Jul 21, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | -0.61% | 14,285 |
| Jul 18, 2025 | 1.64 | 1.64 | 1.61 | 1.64 | 1.64 | -0.61% | 6,940 |
| Jul 17, 2025 | 1.59 | 1.66 | 1.59 | 1.65 | 1.65 | 2.17% | 18,084 |
| Jul 16, 2025 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | - | 8,296 |
| Jul 15, 2025 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 6,402 |
| Jul 14, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | - | 12,557 |
| Jul 11, 2025 | 1.59 | 1.62 | 1.59 | 1.59 | 1.59 | - | 4,165 |
| Jul 10, 2025 | 1.59 | 1.63 | 1.59 | 1.59 | 1.59 | -1.24% | 2,822 |
| Jul 9, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 2,634 |