Caleffi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.75	0.75	0.74	0.74	0.74	-2.89%	14,010
Aug 12, 2025	0.75	0.76	0.74	0.76	0.76	-1.04%	11,742
Aug 11, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Aug 8, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Aug 7, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Aug 6, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	5,629
Aug 5, 2025	0.75	0.75	0.75	0.75	0.75	-2.34%	1,037
Aug 4, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Aug 1, 2025	0.77	0.77	0.75	0.77	0.77	-0.26%	37,722
Jul 31, 2025	0.76	0.77	0.75	0.77	0.77	1.85%	40,916
Jul 30, 2025	0.78	0.78	0.76	0.76	0.76	-2.83%	8,790
Jul 29, 2025	0.77	0.78	0.76	0.78	0.78	2.64%	29,970
Jul 28, 2025	0.78	0.78	0.75	0.76	0.76	-2.32%	72,532
Jul 25, 2025	0.77	0.79	0.77	0.78	0.78	0.78%	6,300
Jul 24, 2025	0.77	0.77	0.77	0.77	0.77	-0.26%	4,500
Jul 23, 2025	0.77	0.77	0.75	0.77	0.77	1.05%	25,496
Jul 22, 2025	0.75	0.78	0.75	0.76	0.76	1.87%	53,277
Jul 21, 2025	0.78	0.78	0.75	0.75	0.75	-2.09%	19,187
Jul 18, 2025	0.78	0.78	0.77	0.77	0.77	-1.54%	11,101
Jul 17, 2025	0.81	0.81	0.77	0.78	0.78	-2.75%	19,307
Jul 16, 2025	0.80	0.81	0.79	0.80	0.80	1.01%	103,637
Jul 15, 2025	0.74	0.81	0.72	0.79	0.79	5.88%	123,097
Jul 14, 2025	0.75	0.75	0.73	0.75	0.75	0.27%	6,324
Jul 11, 2025	0.74	0.75	0.73	0.75	0.75	-0.53%	40,799
Jul 10, 2025	0.75	0.75	0.75	0.75	0.75	-	40
Jul 9, 2025	0.75	0.75	0.73	0.75	0.75	-	10,261
Jul 8, 2025	0.75	0.75	0.75	0.75	0.75	-	10,698
Jul 7, 2025	0.76	0.79	0.75	0.75	0.75	-2.85%	59,832
Jul 4, 2025	0.76	0.77	0.76	0.77	0.77	-0.52%	3,750
Jul 3, 2025	0.78	0.78	0.78	0.78	0.78	-0.77%	2,572
Jul 2, 2025	0.77	0.81	0.76	0.78	0.78	2.89%	50,498
Jul 1, 2025	0.75	0.76	0.75	0.76	0.76	-1.30%	12,357
Jun 30, 2025	0.76	0.78	0.75	0.77	0.77	1.32%	6,033
Jun 27, 2025	0.78	0.78	0.75	0.76	0.76	-1.04%	4,651
Jun 26, 2025	0.77	0.77	0.77	0.77	0.77	-	2,544
Jun 25, 2025	0.78	0.78	0.77	0.77	0.77	0.52%	2,576
Jun 24, 2025	0.76	0.76	0.76	0.76	0.76	-0.26%	3,428
Jun 23, 2025	0.74	0.78	0.74	0.77	0.77	-	7,712
Jun 20, 2025	0.75	0.78	0.74	0.77	0.77	-0.78%	4,112
Jun 19, 2025	0.77	0.78	0.74	0.77	0.77	-1.03%	8,083
Jun 18, 2025	0.78	0.78	0.78	0.78	0.78	0.26%	5
Jun 17, 2025	0.75	0.78	0.75	0.78	0.78	0.52%	19
Jun 16, 2025	0.77	0.78	0.77	0.77	0.77	-	869
Jun 13, 2025	0.77	0.77	0.75	0.77	0.77	1.04%	8,525
Jun 12, 2025	0.78	0.78	0.76	0.77	0.77	-1.79%	384
Jun 11, 2025	0.78	0.79	0.77	0.78	0.78	-0.76%	10,600
Jun 10, 2025	0.78	0.79	0.77	0.79	0.79	-0.25%	7,195
Jun 9, 2025	0.78	0.79	0.77	0.79	0.79	1.29%	10,270
Jun 6, 2025	0.79	0.79	0.78	0.78	0.78	0.26%	1,360
Jun 5, 2025	0.78	0.78	0.78	0.78	0.78	-1.52%	1,482