Caltagirone Editore SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.71	2.74	2.68	2.71	2.71	-0.73%	11,301
Sep 3, 2026	2.68	2.73	2.68	2.73	2.73	1.87%	12,290
Sep 2, 2026	2.70	2.72	2.65	2.68	2.68	-1.47%	11,164
Sep 1, 2026	2.70	2.75	2.68	2.72	2.72	-	11,837
Aug 31, 2026	2.72	2.73	2.69	2.72	2.72	0.74%	4,195
Aug 28, 2026	2.66	2.73	2.66	2.70	2.70	0.75%	8,103
Aug 27, 2026	2.69	2.71	2.65	2.68	2.68	-1.47%	45,233
Aug 26, 2026	2.71	2.72	2.69	2.72	2.72	-0.37%	10,589
Aug 25, 2026	2.74	2.75	2.70	2.73	2.73	-0.73%	9,620
Aug 24, 2026	2.70	2.75	2.69	2.75	2.75	1.10%	8,941
Aug 21, 2026	2.69	2.72	2.69	2.72	2.72	1.49%	13,164
Aug 20, 2026	2.65	2.72	2.65	2.68	2.68	0.75%	32,093
Aug 19, 2026	2.69	2.72	2.66	2.66	2.66	-2.21%	2,789
Aug 18, 2026	2.70	2.73	2.68	2.72	2.72	-0.37%	3,947
Aug 17, 2026	2.71	2.75	2.65	2.73	2.73	0.74%	35,538
Aug 14, 2026	2.72	2.74	2.71	2.71	2.71	0.37%	6,065
Aug 13, 2026	2.74	2.74	2.68	2.70	2.70	-0.37%	41,488
Aug 12, 2026	2.74	2.76	2.71	2.71	2.71	-1.09%	18,302
Aug 11, 2026	2.68	2.74	2.68	2.74	2.74	2.24%	16,191
Aug 10, 2026	2.74	2.74	2.68	2.68	2.68	-2.19%	31,142
Aug 7, 2026	2.75	2.75	2.68	2.74	2.74	0.74%	27,859
Aug 6, 2026	2.67	2.72	2.60	2.72	2.72	1.12%	78,144
Aug 5, 2026	2.69	2.72	2.65	2.69	2.69	0.37%	39,879
Aug 4, 2026	2.67	2.69	2.62	2.68	2.68	0.75%	56,475
Aug 3, 2026	2.60	2.66	2.58	2.66	2.66	0.76%	44,195
Jul 31, 2026	2.65	2.67	2.59	2.64	2.64	0.76%	70,671
Jul 30, 2026	2.58	2.67	2.55	2.62	2.62	1.95%	95,751
Jul 29, 2026	2.54	2.59	2.53	2.57	2.57	1.58%	31,930
Jul 28, 2026	2.48	2.58	2.48	2.53	2.53	2.85%	60,683
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