Caleffi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.86	0.86	0.84	0.84	0.84	-2.78%	13,323
Mar 2, 2026	0.88	0.88	0.85	0.86	0.86	0.47%	2,482
Feb 27, 2026	0.85	0.86	0.84	0.86	0.86	-0.92%	12,310
Feb 26, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Feb 25, 2026	0.83	0.87	0.83	0.87	0.87	-0.23%	32,002
Feb 24, 2026	0.84	0.87	0.84	0.87	0.87	-	101
Feb 23, 2026	0.85	0.87	0.85	0.87	0.87	-	6,550
Feb 20, 2026	0.83	0.87	0.83	0.87	0.87	-	8,025
Feb 19, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Feb 18, 2026	0.88	0.88	0.85	0.87	0.87	2.35%	719
Feb 17, 2026	0.87	0.88	0.83	0.85	0.85	-2.97%	20,041
Feb 16, 2026	0.85	0.88	0.85	0.88	0.88	-0.45%	6,501
Feb 13, 2026	0.86	0.89	0.86	0.88	0.88	-1.12%	6,302
Feb 12, 2026	0.89	0.89	0.89	0.89	0.89	0.45%	5,200
Feb 11, 2026	0.91	0.91	0.89	0.89	0.89	1.84%	2,169
Feb 10, 2026	0.89	0.89	0.85	0.87	0.87	2.11%	3,450
Feb 9, 2026	0.88	0.91	0.85	0.85	0.85	-3.18%	3,250
Feb 6, 2026	0.87	0.88	0.85	0.88	0.88	-	7,358
Feb 5, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Feb 4, 2026	0.87	0.88	0.87	0.88	0.88	-0.68%	385
Feb 3, 2026	0.89	0.89	0.86	0.89	0.89	-	7,893
Feb 2, 2026	0.89	0.89	0.87	0.89	0.89	-1.34%	25,052
Jan 30, 2026	0.89	0.90	0.88	0.90	0.90	-0.44%	17,783
Jan 29, 2026	0.89	0.90	0.89	0.90	0.90	-0.66%	1,011
Jan 28, 2026	0.91	0.91	0.89	0.91	0.91	-0.66%	7,123
Jan 27, 2026	0.90	0.92	0.89	0.91	0.91	-2.56%	26,565
Jan 26, 2026	0.94	0.94	0.90	0.94	0.94	-0.21%	23,207
Jan 23, 2026	0.91	0.96	0.91	0.94	0.94	-	35,697
Jan 22, 2026	0.91	0.94	0.90	0.94	0.94	-0.21%	53,959
Jan 21, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jan 20, 2026	0.97	0.97	0.91	0.94	0.94	0.64%	16,019
Jan 19, 2026	0.95	0.95	0.90	0.94	0.94	0.21%	5,346
Jan 16, 2026	0.95	0.95	0.91	0.93	0.93	2.64%	11,380
Jan 15, 2026	0.93	0.94	0.91	0.91	0.91	-1.73%	14,597
Jan 14, 2026	0.93	0.94	0.89	0.93	0.93	-3.34%	61,976
Jan 13, 2026	0.94	0.96	0.93	0.96	0.96	0.63%	5,896
Jan 12, 2026	0.93	0.96	0.92	0.95	0.95	3.48%	83,009
Jan 9, 2026	0.91	0.96	0.91	0.92	0.92	-1.08%	22,985
Jan 8, 2026	0.93	0.95	0.92	0.93	0.93	-1.69%	12,344
Jan 7, 2026	0.90	0.96	0.90	0.95	0.95	6.29%	45,997
Jan 6, 2026	0.89	0.89	0.89	0.89	0.89	-1.33%	748
Jan 5, 2026	0.89	0.91	0.89	0.90	0.90	-0.88%	9,915
Jan 2, 2026	0.91	0.95	0.91	0.91	0.91	-	10,251
Dec 30, 2025	0.86	0.96	0.86	0.91	0.91	2.25%	76,686
Dec 29, 2025	0.92	0.92	0.86	0.89	0.89	-0.45%	34,883
Dec 23, 2025	0.87	0.90	0.86	0.89	0.89	4.44%	15,315
Dec 22, 2025	0.87	0.88	0.86	0.86	0.86	0.47%	20,124
Dec 19, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 18, 2025	0.85	0.85	0.85	0.85	0.85	-0.47%	4,060
Dec 17, 2025	0.86	0.86	0.86	0.86	0.86	0.23%	15,473