Caleffi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	0.74	0.74	0.74	0.74	0.74	-	2,500
Aug 21, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Aug 20, 2025	0.75	0.75	0.74	0.74	0.74	-1.07%	14,489
Aug 19, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Aug 18, 2025	0.75	0.75	0.75	0.75	0.75	-	16,428
Aug 14, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	3,210
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