Skip to main content
logo
Caltagirone Editore SpA (BIT:CED)
Italy flag Italy · Delayed Price · Currency is EUR
2.170
0.00 (0.00%)
At close: May 27, 2026

Caltagirone Editore SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20262.192.212.152.152.15-0.92%24,121
May 26, 20262.182.182.132.172.17-0.91%15,075
May 25, 20262.192.192.172.192.190.92%11,294
May 22, 20262.172.192.172.172.17-0.91%8,631
May 21, 20262.152.192.132.192.192.34%19,682
May 20, 20262.132.172.132.142.14-0.93%5,796
May 19, 20262.142.172.132.162.16-0.46%9,994
May 18, 20262.102.172.102.172.172.36%11,258
May 15, 20262.152.212.152.162.12-0.46%21,396
May 14, 20262.162.202.162.172.13-1.36%9,410
May 13, 20262.192.222.162.202.161.38%10,542
May 12, 20262.212.212.172.172.13-1.81%2,284
May 11, 20262.252.252.192.212.17-1.78%12,864
May 8, 20262.232.252.232.252.21-0.44%8,479
May 7, 20262.222.262.222.262.220.44%33,103
May 6, 20262.222.272.222.252.21-18,656
May 5, 20262.162.252.152.252.213.69%67,974
May 4, 20262.182.182.142.172.13-1.81%33,533
Apr 30, 20262.202.212.172.212.17-0.90%26,944
Apr 29, 20262.232.252.212.232.19-0.45%39,563
Apr 28, 20262.202.242.172.242.202.28%37,332
Apr 27, 20262.212.212.152.192.15-35,530
Apr 24, 20262.202.232.122.192.15-2.23%55,355
Apr 23, 20262.242.262.212.242.20-28,855
Apr 22, 20262.182.392.182.242.200.90%354,013
Apr 21, 20262.102.272.102.222.185.71%258,538
Apr 20, 20262.082.132.052.102.06-1.41%36,321
Apr 17, 20261.972.131.972.132.098.12%308,632
Apr 16, 20261.921.971.921.971.932.60%79,386
Apr 15, 20261.931.931.921.921.88-0.52%18,412
Apr 14, 20261.921.931.921.931.890.52%8,796
Apr 13, 20261.921.931.881.921.88-1.03%63,322
Apr 10, 20261.951.951.921.941.90-0.51%4,353
Apr 9, 20261.931.971.901.951.911.30%91,746
Apr 8, 20261.871.961.871.931.892.94%133,496
Apr 7, 20261.851.881.851.871.84-28,704
Apr 2, 20261.781.901.781.871.846.25%173,909
Apr 1, 20261.741.771.741.761.731.15%8,237
Mar 31, 20261.691.741.691.741.712.35%7,421
Mar 30, 20261.731.741.691.701.67-2.86%30,147
Mar 27, 20261.721.751.721.751.72-3,330
Mar 26, 20261.771.771.731.751.72-1.13%7,935
Mar 25, 20261.761.771.751.771.740.85%5,960
Mar 24, 20261.741.761.741.761.72-0.28%1,362
Mar 23, 20261.751.761.731.761.730.28%2,783
Mar 20, 20261.801.801.761.761.72-1.68%4,295
Mar 19, 20261.831.831.791.791.75-2.46%4,048
Mar 18, 20261.791.831.791.831.801.10%7,758
Mar 17, 20261.811.811.791.811.780.28%2,010
Mar 16, 20261.811.811.791.811.77-0.28%5,320