Caleffi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.80	0.80	0.77	0.80	-	2.31%	4,136
May 5, 2026	0.78	0.80	0.77	0.78	0.78	-0.76%	27,321
May 4, 2026	0.76	0.79	0.76	0.79	0.79	-	1,175
Apr 30, 2026	0.75	0.79	0.75	0.79	0.79	-0.51%	4,421
Apr 29, 2026	0.76	0.79	0.75	0.79	0.79	2.33%	22,238
Apr 28, 2026	0.76	0.77	0.75	0.77	0.77	-0.77%	14,542
Apr 27, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Apr 24, 2026	0.78	0.78	0.76	0.78	0.78	-1.52%	11,545
Apr 23, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Apr 22, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	22,302
Apr 21, 2026	0.79	0.81	0.76	0.77	0.77	-2.04%	41,630
Apr 20, 2026	0.78	0.79	0.77	0.79	0.79	-0.76%	9,695
Apr 17, 2026	0.80	0.80	0.77	0.79	0.79	-0.50%	60,957
Apr 16, 2026	0.80	0.80	0.78	0.80	0.80	-1.00%	13,486
Apr 15, 2026	0.78	0.80	0.76	0.80	0.80	-	15,040
Apr 14, 2026	0.80	0.80	0.80	0.80	0.80	-0.50%	10
Apr 13, 2026	0.81	0.81	0.81	0.81	0.81	0.50%	14
Apr 10, 2026	0.80	0.80	0.80	0.80	0.80	-0.99%	17
Apr 9, 2026	0.80	0.81	0.78	0.81	0.81	3.57%	11,491
Apr 8, 2026	0.78	0.82	0.77	0.78	0.78	-3.21%	91,542
Apr 7, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Apr 2, 2026	0.82	0.82	0.78	0.81	0.81	-0.98%	4,855
Apr 1, 2026	0.81	0.82	0.78	0.82	0.82	2.25%	10,321
Mar 31, 2026	0.81	0.82	0.78	0.80	0.80	-0.74%	7,183
Mar 30, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 27, 2026	0.81	0.81	0.78	0.81	0.81	0.25%	3,648
Mar 26, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 25, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 24, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 23, 2026	0.78	0.80	0.78	0.80	0.80	-0.99%	1,203
Mar 20, 2026	0.78	0.81	0.78	0.81	0.81	-0.98%	2,523
Mar 19, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Mar 18, 2026	0.80	0.82	0.78	0.82	0.82	1.74%	10,517
Mar 17, 2026	0.81	0.81	0.77	0.81	0.81	2.81%	566
Mar 16, 2026	0.80	0.82	0.77	0.78	0.78	-4.39%	70,547
Mar 13, 2026	0.84	0.84	0.80	0.82	0.82	-	10,932
Mar 12, 2026	0.85	0.85	0.81	0.82	0.82	-1.20%	12,370
Mar 11, 2026	0.81	0.87	0.80	0.83	0.83	-2.12%	31,732
Mar 10, 2026	0.81	0.85	0.81	0.85	0.85	5.21%	11,971
Mar 9, 2026	0.80	0.83	0.80	0.81	0.81	-3.12%	2,724
Mar 6, 2026	0.80	0.83	0.80	0.83	0.83	-0.24%	4,380
Mar 5, 2026	0.85	0.85	0.80	0.83	0.83	1.46%	10,110
Mar 4, 2026	0.87	0.87	0.82	0.82	0.82	-2.14%	1,326
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