Caltagirone Editore SpA (BIT:CED)
Italy · Delayed Price · Currency is EUR 1.815
-0.005 (-0.27%)
Last updated: Jan 27, 2026, 2:43 PM CET
Caltagirone Editore SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | - | 33,238 |
| Jan 26, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.82% | 8,725 |
| Jan 23, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | - | 5,091 |
| Jan 22, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | 0.27% | 35,877 |
| Jan 21, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | -0.27% | 6,885 |
| Jan 20, 2026 | 1.85 | 1.86 | 1.76 | 1.84 | 1.84 | -0.81% | 56,300 |
| Jan 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.33% | 4,350 |
| Jan 16, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 0.81% | 85,343 |
| Jan 15, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -1.59% | 48,244 |
| Jan 14, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.34% | 28,880 |
| Jan 13, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | - | 24,711 |
| Jan 12, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 2.19% | 33,918 |
| Jan 9, 2026 | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | 1.96% | 82,396 |
| Jan 8, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | -0.28% | 25,921 |
| Jan 7, 2026 | 1.77 | 1.81 | 1.75 | 1.80 | 1.80 | 2.57% | 44,937 |
| Jan 6, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.28% | 1,147 |
| Jan 5, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.85% | 42,967 |
| Jan 2, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 2.31% | 29,972 |
| Dec 30, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 22,475 |
| Dec 29, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | - | 6,618 |
| Dec 23, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 3,641 |
| Dec 22, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 21,074 |
| Dec 19, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | - | 22,495 |
| Dec 18, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 27,870 |
| Dec 17, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | - | 6,533 |
| Dec 16, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 4,215 |
| Dec 15, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.86% | 42,242 |
| Dec 12, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.87% | 2,454 |
| Dec 11, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 2,178 |
| Dec 10, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.29% | 7,752 |
| Dec 9, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.29% | 24,297 |
| Dec 8, 2025 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | 3.28% | 35,125 |
| Dec 5, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 42,267 |
| Dec 4, 2025 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | -0.88% | 104,933 |
| Dec 3, 2025 | 1.75 | 1.78 | 1.68 | 1.70 | 1.70 | -4.23% | 116,252 |
| Dec 2, 2025 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | -0.28% | 27,256 |
| Dec 1, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -0.28% | 19,522 |
| Nov 28, 2025 | 1.75 | 1.79 | 1.72 | 1.79 | 1.79 | 2.88% | 22,130 |
| Nov 27, 2025 | 1.81 | 1.81 | 1.67 | 1.74 | 1.74 | -3.88% | 239,558 |
| Nov 26, 2025 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -2.70% | 95,018 |
| Nov 25, 2025 | 1.82 | 1.86 | 1.79 | 1.86 | 1.86 | 2.20% | 15,801 |
| Nov 24, 2025 | 1.83 | 1.85 | 1.80 | 1.82 | 1.82 | -1.63% | 38,273 |
| Nov 21, 2025 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 0.27% | 33,290 |
| Nov 20, 2025 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -1.60% | 66,797 |
| Nov 19, 2025 | 1.91 | 1.94 | 1.87 | 1.87 | 1.87 | -1.84% | 87,071 |
| Nov 18, 2025 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | -0.52% | 19,203 |
| Nov 17, 2025 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 1.32% | 61,714 |
| Nov 14, 2025 | 1.87 | 1.94 | 1.86 | 1.89 | 1.89 | 1.07% | 25,660 |
| Nov 13, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 1.08% | 14,048 |
| Nov 12, 2025 | 1.84 | 1.87 | 1.80 | 1.85 | 1.85 | - | 56,429 |