Caltagirone Editore SpA (BIT:CED)
Italy · Delayed Price · Currency is EUR 2.610
+0.010 (0.38%)
At close: Oct 16, 2026
Caltagirone Editore SpA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.57 | 2.61 | 2.57 | 2.61 | 2.61 | 0.38% | 7,349 |
| Oct 15, 2026 | 2.60 | 2.60 | 2.57 | 2.60 | 2.60 | - | 3,597 |
| Oct 14, 2026 | 2.61 | 2.61 | 2.59 | 2.60 | 2.60 | -1.89% | 7,511 |
| Oct 13, 2026 | 2.65 | 2.65 | 2.62 | 2.65 | 2.65 | -1.12% | 8,438 |
| Oct 12, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 1.13% | 33,259 |
| Oct 9, 2026 | 2.60 | 2.66 | 2.59 | 2.65 | 2.65 | 0.76% | 7,154 |
| Oct 8, 2026 | 2.61 | 2.63 | 2.60 | 2.63 | 2.63 | -1.50% | 13,823 |
| Oct 7, 2026 | 2.63 | 2.67 | 2.61 | 2.67 | 2.67 | - | 6,362 |
| Oct 6, 2026 | 2.66 | 2.67 | 2.63 | 2.67 | 2.67 | 0.38% | 3,107 |
| Oct 5, 2026 | 2.63 | 2.68 | 2.61 | 2.66 | 2.66 | 1.14% | 18,372 |
| Oct 2, 2026 | 2.61 | 2.65 | 2.59 | 2.63 | 2.63 | 0.77% | 11,654 |
| Oct 1, 2026 | 2.63 | 2.65 | 2.61 | 2.61 | 2.61 | -2.61% | 11,844 |
| Sep 30, 2026 | 2.67 | 2.69 | 2.64 | 2.68 | 2.68 | -0.37% | 20,534 |
| Sep 29, 2026 | 2.66 | 2.70 | 2.62 | 2.69 | 2.69 | 1.13% | 32,698 |
| Sep 28, 2026 | 2.61 | 2.67 | 2.60 | 2.66 | 2.66 | 0.76% | 38,542 |
| Sep 25, 2026 | 2.68 | 2.68 | 2.62 | 2.64 | 2.64 | 0.38% | 11,493 |
| Sep 24, 2026 | 2.61 | 2.66 | 2.59 | 2.63 | 2.63 | - | 36,591 |
| Sep 23, 2026 | 2.64 | 2.64 | 2.60 | 2.63 | 2.63 | 0.77% | 12,147 |
| Sep 22, 2026 | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | -1.88% | 17,874 |
| Sep 21, 2026 | 2.64 | 2.66 | 2.60 | 2.66 | 2.66 | 1.92% | 11,359 |
| Sep 18, 2026 | 2.69 | 2.69 | 2.61 | 2.61 | 2.61 | -1.88% | 28,231 |
| Sep 17, 2026 | 2.68 | 2.69 | 2.66 | 2.66 | 2.66 | -1.12% | 3,189 |
| Sep 16, 2026 | 2.64 | 2.69 | 2.63 | 2.69 | 2.69 | 1.13% | 17,042 |
| Sep 15, 2026 | 2.63 | 2.67 | 2.55 | 2.66 | 2.66 | -0.37% | 42,805 |
| Sep 14, 2026 | 2.63 | 2.67 | 2.62 | 2.67 | 2.67 | 0.38% | 33,491 |
| Sep 11, 2026 | 2.65 | 2.66 | 2.63 | 2.66 | 2.66 | - | 5,819 |
| Sep 10, 2026 | 2.66 | 2.67 | 2.62 | 2.66 | 2.66 | -0.75% | 15,469 |
| Sep 9, 2026 | 2.65 | 2.68 | 2.62 | 2.68 | 2.68 | 0.37% | 19,028 |
| Sep 8, 2026 | 2.66 | 2.70 | 2.66 | 2.67 | 2.67 | - | 2,492 |
| Sep 7, 2026 | 2.65 | 2.70 | 2.65 | 2.67 | 2.67 | -1.48% | 36,852 |
| 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 |