Caltagirone Editore SpA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	2.57	2.59	2.54	2.58	2.58	0.78%	8,638
Nov 5, 2026	2.56	2.56	2.54	2.56	2.56	-	12,334
Nov 4, 2026	2.52	2.56	2.52	2.56	2.56	0.79%	32,783
Nov 3, 2026	2.56	2.56	2.52	2.54	2.54	-0.39%	6,323
Nov 2, 2026	2.52	2.56	2.51	2.55	2.55	-0.39%	12,166
Oct 30, 2026	2.53	2.56	2.53	2.56	2.56	0.39%	9,070
Oct 29, 2026	2.52	2.56	2.51	2.55	2.55	1.59%	12,503
Oct 28, 2026	2.52	2.56	2.51	2.51	2.51	-1.95%	5,248
Oct 27, 2026	2.53	2.56	2.52	2.56	2.56	-0.39%	912
Oct 26, 2026	2.52	2.57	2.51	2.57	2.57	2.39%	7,769
Oct 23, 2026	2.55	2.58	2.51	2.51	2.51	-2.33%	13,179
Oct 22, 2026	2.55	2.59	2.55	2.57	2.57	-1.15%	3,075
Oct 21, 2026	2.61	2.61	2.57	2.60	2.60	-0.76%	5,951
Oct 20, 2026	2.58	2.62	2.57	2.62	2.62	-	11,197
Oct 19, 2026	2.57	2.62	2.55	2.62	2.62	0.38%	16,693
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