Caltagirone Editore SpA (BIT:CED)
Italy · Delayed Price · Currency is EUR 2.220
-0.030 (-1.33%)
Last updated: May 7, 2026, 2:41 PM CET
Caltagirone Editore SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.22 | 2.25 | 2.22 | 2.22 | - | -1.33% | 1,570 |
| May 6, 2026 | 2.22 | 2.27 | 2.22 | 2.25 | 2.25 | - | 18,656 |
| May 5, 2026 | 2.16 | 2.25 | 2.15 | 2.25 | 2.25 | 3.69% | 67,974 |
| May 4, 2026 | 2.18 | 2.18 | 2.14 | 2.17 | 2.17 | -1.81% | 33,533 |
| Apr 30, 2026 | 2.20 | 2.21 | 2.17 | 2.21 | 2.21 | -0.90% | 26,944 |
| Apr 29, 2026 | 2.23 | 2.25 | 2.21 | 2.23 | 2.23 | -0.45% | 39,563 |
| Apr 28, 2026 | 2.20 | 2.24 | 2.17 | 2.24 | 2.24 | 2.28% | 37,332 |
| Apr 27, 2026 | 2.21 | 2.21 | 2.15 | 2.19 | 2.19 | - | 35,530 |
| Apr 24, 2026 | 2.20 | 2.23 | 2.12 | 2.19 | 2.19 | -2.23% | 55,355 |
| Apr 23, 2026 | 2.24 | 2.26 | 2.21 | 2.24 | 2.24 | - | 28,855 |
| Apr 22, 2026 | 2.18 | 2.39 | 2.18 | 2.24 | 2.24 | 0.90% | 354,013 |
| Apr 21, 2026 | 2.10 | 2.27 | 2.10 | 2.22 | 2.22 | 5.71% | 258,538 |
| Apr 20, 2026 | 2.08 | 2.13 | 2.05 | 2.10 | 2.10 | -1.41% | 36,321 |
| Apr 17, 2026 | 1.97 | 2.13 | 1.97 | 2.13 | 2.13 | 8.12% | 308,632 |
| Apr 16, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 2.60% | 79,386 |
| Apr 15, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 18,412 |
| Apr 14, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 8,796 |
| Apr 13, 2026 | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | -1.03% | 63,322 |
| Apr 10, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 4,353 |
| Apr 9, 2026 | 1.93 | 1.97 | 1.90 | 1.95 | 1.95 | 1.30% | 91,746 |
| Apr 8, 2026 | 1.87 | 1.96 | 1.87 | 1.93 | 1.93 | 2.94% | 133,496 |
| Apr 7, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | - | 28,704 |
| Apr 2, 2026 | 1.78 | 1.90 | 1.78 | 1.87 | 1.87 | 6.25% | 173,909 |
| Apr 1, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 8,237 |
| Mar 31, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 7,421 |
| Mar 30, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -2.86% | 30,147 |
| Mar 27, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 3,330 |
| Mar 26, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 7,935 |
| Mar 25, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.85% | 5,960 |
| Mar 24, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -0.28% | 1,362 |
| Mar 23, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 0.28% | 2,783 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 4,295 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.46% | 4,048 |
| Mar 18, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 1.10% | 7,758 |
| Mar 17, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.28% | 2,010 |
| Mar 16, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -0.28% | 5,320 |
| Mar 13, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | - | 30,737 |
| Mar 12, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | -0.82% | 6,359 |
| Mar 11, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 0.27% | 8,579 |
| Mar 10, 2026 | 1.82 | 1.85 | 1.78 | 1.82 | 1.82 | - | 69,295 |
| Mar 9, 2026 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -2.15% | 32,893 |
| Mar 6, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | 1.92% | 60,994 |
| Mar 5, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.27% | 14,962 |
| Mar 4, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | - | 10,535 |
| Mar 3, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -2.15% | 15,820 |
| Mar 2, 2026 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -1.85% | 28,665 |
| Feb 27, 2026 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 1.88% | 100,194 |
| 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 |