Caltagirone Editore SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	2.47	2.56	2.42	2.46	2.46	2.50%	101,630
Jul 24, 2026	2.40	2.48	2.33	2.40	2.40	-	45,440
Jul 23, 2026	2.41	2.47	2.38	2.40	2.40	0.42%	26,489
Jul 22, 2026	2.38	2.39	2.36	2.39	2.39	0.42%	15,792
Jul 21, 2026	2.38	2.38	2.35	2.38	2.38	-	41,281
Jul 20, 2026	2.38	2.38	2.34	2.38	2.38	0.42%	9,551
Jul 17, 2026	2.35	2.37	2.34	2.37	2.37	0.85%	8,697
Jul 16, 2026	2.35	2.35	2.35	2.35	2.35	-	1,839
Jul 15, 2026	2.35	2.38	2.35	2.35	2.35	-0.84%	3,493
Jul 14, 2026	2.33	2.38	2.33	2.37	2.37	0.42%	7,136
Jul 13, 2026	2.37	2.37	2.33	2.36	2.36	-	9,828
Jul 10, 2026	2.33	2.37	2.32	2.36	2.36	0.85%	4,693
Jul 9, 2026	2.31	2.35	2.31	2.34	2.34	-	6,681
Jul 8, 2026	2.33	2.35	2.30	2.34	2.34	-1.27%	10,252
Jul 7, 2026	2.38	2.39	2.33	2.37	2.37	-0.42%	18,061
Jul 6, 2026	2.35	2.38	2.34	2.38	2.38	-	8,500
Jul 3, 2026	2.38	2.38	2.33	2.38	2.38	1.28%	12,714
Jul 2, 2026	2.34	2.37	2.34	2.35	2.35	0.43%	31,670
Jul 1, 2026	2.31	2.34	2.30	2.34	2.34	0.86%	5,825
Jun 30, 2026	2.35	2.36	2.31	2.32	2.32	-2.11%	53,151
Jun 29, 2026	2.37	2.38	2.33	2.37	2.37	-0.84%	80,220
Jun 26, 2026	2.42	2.48	2.37	2.39	2.39	-1.24%	21,449
Jun 25, 2026	2.40	2.42	2.37	2.42	2.42	-	45,161
Jun 24, 2026	2.40	2.42	2.39	2.42	2.42	-0.82%	14,186
Jun 23, 2026	2.40	2.44	2.40	2.44	2.44	0.83%	13,125
Jun 22, 2026	2.45	2.45	2.42	2.42	2.42	-1.63%	5,193
Jun 19, 2026	2.49	2.53	2.41	2.46	2.46	-0.40%	72,602
Jun 18, 2026	2.42	2.49	2.42	2.47	2.47	2.07%	60,192
Jun 17, 2026	2.40	2.43	2.39	2.42	2.42	-0.41%	46,897
Jun 16, 2026	2.45	2.45	2.40	2.43	2.43	0.83%	51,197
Jun 15, 2026	2.42	2.57	2.37	2.41	2.41	-	122,089
Jun 12, 2026	2.30	2.41	2.30	2.41	2.41	6.17%	188,598
Jun 11, 2026	2.30	2.30	2.26	2.27	2.27	-1.30%	10,921
Jun 10, 2026	2.31	2.35	2.27	2.30	2.30	-0.43%	32,177
Jun 9, 2026	2.26	2.34	2.25	2.31	2.31	1.76%	95,491
Jun 8, 2026	2.25	2.40	2.23	2.27	2.27	4.61%	92,419
Jun 5, 2026	2.17	2.17	2.15	2.17	2.17	0.46%	4,065
Jun 4, 2026	2.17	2.18	2.16	2.16	2.16	-0.92%	4,797
Jun 3, 2026	2.17	2.20	2.16	2.18	2.18	0.93%	7,911
Jun 2, 2026	2.19	2.19	2.16	2.16	2.16	-0.46%	15,473
Jun 1, 2026	2.19	2.19	2.16	2.17	2.17	-0.46%	4,346
May 29, 2026	2.15	2.19	2.15	2.18	2.18	0.46%	12,382
May 28, 2026	2.17	2.17	2.14	2.17	2.17	0.93%	11,646
May 27, 2026	2.19	2.21	2.15	2.15	2.15	-0.92%	24,121
May 26, 2026	2.18	2.18	2.13	2.17	2.17	-0.91%	15,075
May 25, 2026	2.19	2.19	2.17	2.19	2.19	0.92%	11,294
May 22, 2026	2.17	2.19	2.17	2.17	2.17	-0.91%	8,631
May 21, 2026	2.15	2.19	2.13	2.19	2.19	2.34%	19,682
May 20, 2026	2.13	2.17	2.13	2.14	2.14	-0.93%	5,796
May 19, 2026	2.14	2.17	2.13	2.16	2.16	-0.46%	9,994