Caleffi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.83	0.83	0.81	0.83	0.83	-	5,461
Sep 3, 2026	0.82	0.83	0.81	0.83	0.83	2.72%	19,223
Sep 2, 2026	0.81	0.81	0.81	0.81	0.81	-	3,811
Sep 1, 2026	0.81	0.82	0.80	0.81	0.81	0.25%	10,770
Aug 31, 2026	0.82	0.82	0.80	0.81	0.81	1.00%	15,808
Aug 28, 2026	0.80	0.80	0.80	0.80	0.80	-0.25%	3,732
Aug 27, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 26, 2026	0.81	0.82	0.80	0.80	0.80	-	7,711
Aug 25, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 24, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Aug 21, 2026	0.81	0.81	0.80	0.80	0.80	-2.20%	872
Aug 20, 2026	0.79	0.82	0.79	0.82	0.82	4.06%	11,702
Aug 19, 2026	0.79	0.79	0.79	0.79	0.79	-0.76%	1,048
Aug 18, 2026	0.79	0.79	0.79	0.79	0.79	-0.75%	1,744
Aug 17, 2026	0.81	0.81	0.78	0.80	0.80	-0.99%	25,817
Aug 14, 2026	0.83	0.83	0.81	0.81	0.81	0.75%	16,293
Aug 13, 2026	0.82	0.82	0.80	0.80	0.80	-0.99%	2,268
Aug 12, 2026	0.81	0.81	0.81	0.81	0.81	-1.94%	6,686
Aug 11, 2026	0.81	0.83	0.81	0.83	0.83	0.49%	9,228
Aug 10, 2026	0.81	0.82	0.80	0.82	0.82	0.24%	5,919
Aug 7, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	10,863
Aug 6, 2026	0.81	0.82	0.81	0.81	0.81	-	1,944
Aug 5, 2026	0.83	0.83	0.81	0.81	0.81	-1.46%	1,618
Aug 4, 2026	0.81	0.85	0.80	0.82	0.82	2.49%	23,520
Aug 3, 2026	0.84	0.88	0.80	0.80	0.80	-2.20%	69,525
Jul 31, 2026	0.82	0.82	0.82	0.82	0.82	-	10,660
Jul 30, 2026	0.80	0.82	0.78	0.82	0.82	2.24%	13,899
Jul 29, 2026	0.81	0.81	0.80	0.80	0.80	-0.74%	3,059
Jul 28, 2026	0.84	0.84	0.80	0.81	0.81	-1.22%	9,571
Jul 27, 2026	0.82	0.82	0.82	0.82	0.82	0.99%	1
Jul 24, 2026	0.81	0.81	0.81	0.81	0.81	-1.94%	44
Jul 23, 2026	0.81	0.83	0.80	0.83	0.83	0.49%	25,818
Jul 22, 2026	0.83	0.83	0.82	0.82	0.82	-0.24%	18,873
Jul 21, 2026	0.84	0.85	0.82	0.82	0.82	-0.96%	6,962
Jul 20, 2026	0.85	0.85	0.83	0.83	0.83	-2.80%	1,064
Jul 17, 2026	0.86	0.86	0.86	0.86	0.86	2.64%	1
Jul 16, 2026	0.83	0.85	0.83	0.83	0.83	-3.02%	10,966
Jul 15, 2026	0.85	0.86	0.84	0.86	0.86	1.65%	20,184
Jul 14, 2026	0.83	0.85	0.81	0.85	0.85	-0.47%	33,238
Jul 13, 2026	0.82	0.85	0.81	0.85	0.85	3.91%	11,020
Jul 10, 2026	0.82	0.82	0.81	0.82	0.82	1.24%	8,404
Jul 9, 2026	0.82	0.84	0.81	0.81	0.81	0.75%	19,751
Jul 8, 2026	0.81	0.82	0.80	0.80	0.80	0.25%	6,486
Jul 7, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	1,571
Jul 6, 2026	0.79	0.83	0.78	0.81	0.81	3.05%	18,525
Jul 3, 2026	0.80	0.81	0.79	0.79	0.79	-2.24%	5,790
Jul 2, 2026	0.81	0.82	0.80	0.80	0.80	0.50%	11,879
Jul 1, 2026	0.82	0.82	0.79	0.80	0.80	-	3,981
Jun 30, 2026	0.80	0.80	0.78	0.80	0.80	3.09%	11,077
Jun 29, 2026	0.79	0.79	0.78	0.78	0.78	0.26%	6,407