Caltagirone Editore SpA (BIT:CED)
Italy · Delayed Price · Currency is EUR 1.840
-0.060 (-3.16%)
At close: Oct 31, 2025
Caltagirone Editore SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.86 | 1.89 | 1.83 | 1.84 | - | -3.16% | 26,813 |
| Oct 30, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | - | 1.06% | 6,896 |
| Oct 29, 2025 | 1.88 | 1.91 | 1.87 | 1.88 | - | 0.80% | 7,136 |
| Oct 28, 2025 | 1.88 | 1.90 | 1.87 | 1.87 | - | -1.58% | 18,154 |
| Oct 27, 2025 | 1.88 | 1.91 | 1.87 | 1.90 | - | 0.26% | 35,950 |
| Oct 24, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | - | -1.56% | 23,642 |
| Oct 23, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | - | 1.05% | 28,806 |
| Oct 22, 2025 | 1.87 | 1.92 | 1.84 | 1.90 | - | 2.70% | 58,367 |
| Oct 21, 2025 | 1.88 | 1.91 | 1.85 | 1.85 | - | -1.33% | 25,860 |
| Oct 20, 2025 | 1.79 | 1.88 | 1.79 | 1.88 | - | 4.17% | 68,822 |
| Oct 17, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | - | -2.17% | 10,654 |
| Oct 16, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | - | 1.10% | 15,584 |
| Oct 15, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | - | -0.55% | 26,866 |
| Oct 14, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | - | -1.08% | 28,278 |
| Oct 13, 2025 | 1.83 | 1.90 | 1.83 | 1.85 | - | 1.09% | 51,580 |
| Oct 10, 2025 | 1.89 | 1.89 | 1.81 | 1.83 | - | -2.66% | 55,077 |
| Oct 9, 2025 | 1.87 | 1.93 | 1.82 | 1.88 | - | 1.08% | 127,664 |
| Oct 8, 2025 | 1.85 | 1.89 | 1.85 | 1.86 | - | 0.54% | 54,453 |
| Oct 7, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | - | 2.21% | 53,131 |
| Oct 6, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | - | 0.56% | 41,119 |
| Oct 3, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | - | -0.55% | 7,178 |
| Oct 2, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | - | 0.84% | 2,977 |
| Oct 1, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | - | -1.37% | 35,992 |
| Sep 30, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | - | 0.83% | 55,516 |
| Sep 29, 2025 | 1.78 | 1.81 | 1.77 | 1.81 | - | 0.28% | 9,821 |
| Sep 26, 2025 | 1.77 | 1.80 | 1.75 | 1.80 | - | 1.98% | 110,524 |
| Sep 25, 2025 | 1.80 | 1.81 | 1.77 | 1.77 | - | -2.49% | 21,082 |
| Sep 24, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | - | - | 8,018 |
| Sep 23, 2025 | 1.83 | 1.84 | 1.79 | 1.81 | - | -1.09% | 20,463 |
| Sep 22, 2025 | 1.81 | 1.86 | 1.79 | 1.83 | - | 0.55% | 133,800 |
| Sep 19, 2025 | 1.82 | 1.83 | 1.78 | 1.82 | - | - | 53,327 |
| Sep 18, 2025 | 1.81 | 1.83 | 1.78 | 1.82 | - | 1.11% | 18,424 |
| Sep 17, 2025 | 1.83 | 1.85 | 1.79 | 1.80 | - | -2.70% | 93,670 |
| Sep 16, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | - | -0.54% | 86,148 |
| Sep 15, 2025 | 1.79 | 1.88 | 1.79 | 1.86 | - | 5.08% | 197,946 |
| Sep 12, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | - | -0.28% | 85,653 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | - | -1.11% | 52,407 |
| Sep 10, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | - | -0.83% | 98,261 |
| Sep 9, 2025 | 1.77 | 1.85 | 1.77 | 1.81 | - | 3.43% | 146,828 |
| Sep 8, 2025 | 1.74 | 1.80 | 1.74 | 1.75 | - | -1.13% | 39,090 |
| Sep 5, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | - | 1.14% | 10,670 |
| Sep 4, 2025 | 1.76 | 1.78 | 1.74 | 1.75 | - | -0.57% | 42,802 |
| Sep 3, 2025 | 1.75 | 1.78 | 1.74 | 1.76 | - | -1.12% | 28,265 |
| Sep 2, 2025 | 1.88 | 1.88 | 1.77 | 1.78 | - | -4.81% | 130,441 |
| Sep 1, 2025 | 1.78 | 1.87 | 1.78 | 1.87 | - | 2.75% | 13,176 |
| Aug 29, 2025 | 1.81 | 1.83 | 1.80 | 1.82 | - | -0.27% | 26,027 |
| Aug 28, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | - | 2.53% | 35,768 |
| Aug 27, 2025 | 1.84 | 1.85 | 1.76 | 1.78 | - | -2.73% | 32,912 |
| Aug 26, 2025 | 1.87 | 1.87 | 1.81 | 1.83 | - | -2.66% | 60,429 |
| Aug 25, 2025 | 1.89 | 1.91 | 1.85 | 1.88 | - | -0.53% | 164,604 |