Caltagirone Editore SpA (BIT:CED)
Italy · Delayed Price · Currency is EUR 1.850
-0.010 (-0.54%)
Last updated: Feb 27, 2026, 1:16 PM CET
Caltagirone Editore SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2,835 |
| Feb 25, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 8,730 |
| Feb 24, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 0.27% | 22,382 |
| Feb 23, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | - | 12,896 |
| Feb 20, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | - | 62,415 |
| Feb 19, 2026 | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | -0.27% | 7,399 |
| Feb 18, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 10,845 |
| Feb 17, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 3,026 |
| Feb 16, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.80% | 9,276 |
| Feb 13, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 35,753 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.27% | 31,348 |
| Feb 11, 2026 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | - | 35,926 |
| Feb 10, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 0.27% | 39,063 |
| Feb 9, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.27% | 8,124 |
| Feb 6, 2026 | 1.83 | 1.83 | 1.79 | 1.83 | 1.83 | - | 25,950 |
| Feb 5, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 39,170 |
| Feb 4, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 0.82% | 20,393 |
| Feb 3, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 0.27% | 10,077 |
| Feb 2, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | -1.35% | 23,440 |
| Jan 30, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 1.37% | 3,310 |
| Jan 29, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | - | 12,345 |
| Jan 28, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 3,300 |
| 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 |