Caleffi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.83	0.86	0.83	0.85	0.85	-0.93%	10,179
Oct 30, 2025	0.83	0.86	0.83	0.86	0.86	1.90%	10,226
Oct 29, 2025	0.84	0.88	0.83	0.84	0.84	1.45%	25,130
Oct 28, 2025	0.81	0.84	0.81	0.83	0.83	-0.48%	25,119
Oct 27, 2025	0.84	0.85	0.83	0.83	0.83	-0.24%	12,407
Oct 24, 2025	0.83	0.84	0.82	0.84	0.84	0.97%	3,188
Oct 23, 2025	0.83	0.85	0.82	0.83	0.83	-3.27%	12,657
Oct 22, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Oct 21, 2025	0.84	0.86	0.82	0.86	0.86	0.94%	31,490
Oct 20, 2025	0.85	0.85	0.81	0.85	0.85	2.66%	5,462
Oct 17, 2025	0.88	0.88	0.80	0.83	0.83	-3.05%	75,628
Oct 16, 2025	0.85	0.85	0.84	0.85	0.85	0.47%	11,259
Oct 15, 2025	0.86	0.86	0.83	0.85	0.85	1.92%	375
Oct 14, 2025	0.88	0.88	0.83	0.83	0.83	-4.15%	22,319
Oct 13, 2025	0.87	0.88	0.84	0.87	0.87	-2.03%	52,131
Oct 10, 2025	0.86	0.89	0.81	0.89	0.89	4.48%	29,047
Oct 9, 2025	0.86	0.86	0.83	0.85	0.85	-1.85%	47,878
Oct 8, 2025	0.87	0.90	0.86	0.86	0.86	-	27,129
Oct 7, 2025	0.87	0.89	0.86	0.86	0.86	-0.92%	26,338
Oct 6, 2025	0.90	0.90	0.86	0.87	0.87	-2.02%	36,831
Oct 3, 2025	0.90	0.90	0.88	0.89	0.89	0.91%	7,070
Oct 2, 2025	0.87	0.90	0.86	0.88	0.88	-1.34%	124,840
Oct 1, 2025	0.90	0.91	0.87	0.89	0.89	1.13%	67,518
Sep 30, 2025	0.87	0.92	0.87	0.88	0.88	2.08%	83,991
Sep 29, 2025	0.85	0.90	0.85	0.87	0.87	2.12%	96,216
Sep 26, 2025	0.84	0.86	0.84	0.85	0.85	3.41%	69,148
Sep 25, 2025	0.79	0.84	0.78	0.82	0.82	3.80%	60,057
Sep 24, 2025	0.80	0.82	0.79	0.79	0.79	-	35,680
Sep 23, 2025	0.76	0.80	0.76	0.79	0.79	4.50%	81,403
Sep 22, 2025	0.77	0.77	0.76	0.76	0.76	-2.33%	25,871
Sep 19, 2025	0.77	0.77	0.76	0.77	0.77	1.84%	25,871
Sep 18, 2025	0.76	0.78	0.76	0.76	0.76	0.80%	23,624
Sep 17, 2025	0.78	0.79	0.75	0.75	0.75	-2.33%	113,097
Sep 16, 2025	0.75	0.81	0.75	0.77	0.77	2.93%	308,297
Sep 15, 2025	0.75	0.75	0.74	0.75	0.75	-	7,008
Sep 12, 2025	0.75	0.75	0.75	0.75	0.75	0.27%	27,411
Sep 11, 2025	0.74	0.75	0.74	0.75	0.75	1.08%	703
Sep 10, 2025	0.74	0.75	0.74	0.74	0.74	0.54%	65,326
Sep 9, 2025	0.74	0.74	0.74	0.74	0.74	-	5,000
Sep 8, 2025	0.74	0.74	0.74	0.74	0.74	-0.54%	9,655
Sep 5, 2025	0.74	0.74	0.74	0.74	0.74	-	645
Sep 4, 2025	0.75	0.75	0.74	0.74	0.74	-	663
Sep 3, 2025	0.74	0.74	0.74	0.74	0.74	-0.27%	581
Sep 2, 2025	0.74	0.74	0.74	0.74	0.74	-0.80%	1,000
Sep 1, 2025	0.74	0.75	0.74	0.75	0.75	-	13,259
Aug 29, 2025	0.75	0.75	0.75	0.75	0.75	1.08%	120
Aug 28, 2025	0.74	0.74	0.74	0.74	0.74	-0.80%	3,983
Aug 27, 2025	0.75	0.75	0.75	0.75	0.75	0.81%	500
Aug 26, 2025	0.74	0.74	0.74	0.74	0.74	-1.07%	20,022
Aug 25, 2025	0.74	0.75	0.74	0.75	0.75	0.81%	26,125