Caltagirone Editore SpA (BIT:CED)
Italy · Delayed Price · Currency is EUR 1.830
-0.050 (-2.66%)
At close: Oct 10, 2025
Caltagirone Editore SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -2.66% | 55,077 |
| Oct 9, 2025 | 1.87 | 1.93 | 1.82 | 1.88 | 1.88 | 1.08% | 127,664 |
| Oct 8, 2025 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 54,453 |
| Oct 7, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 2.21% | 53,131 |
| Oct 6, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | 0.56% | 41,119 |
| Oct 3, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 7,178 |
| Oct 2, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 0.84% | 2,977 |
| Oct 1, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -1.37% | 35,992 |
| Sep 30, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 0.83% | 55,516 |
| Sep 29, 2025 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 0.28% | 9,821 |
| Sep 26, 2025 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | 1.98% | 110,524 |
| Sep 25, 2025 | 1.80 | 1.81 | 1.77 | 1.77 | 1.77 | -2.49% | 21,082 |
| Sep 24, 2025 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | - | 8,018 |
| Sep 23, 2025 | 1.83 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 20,463 |
| Sep 22, 2025 | 1.81 | 1.86 | 1.79 | 1.83 | 1.83 | 0.55% | 133,800 |
| Sep 19, 2025 | 1.82 | 1.83 | 1.78 | 1.82 | 1.82 | - | 53,327 |
| Sep 18, 2025 | 1.81 | 1.83 | 1.78 | 1.82 | 1.82 | 1.11% | 18,424 |
| 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 |