Caleffi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.80	0.81	0.77	0.77	0.77	-3.97%	27,189
Jun 25, 2026	0.79	0.81	0.78	0.81	0.81	2.03%	13,249
Jun 24, 2026	0.82	0.82	0.76	0.79	0.79	-2.47%	28,828
Jun 23, 2026	0.82	0.82	0.80	0.81	0.81	-0.49%	8,182
Jun 22, 2026	0.79	0.83	0.79	0.81	0.81	3.04%	95,038
Jun 19, 2026	0.77	0.79	0.76	0.79	0.79	4.77%	55,674
Jun 18, 2026	0.77	0.79	0.74	0.75	0.75	-1.57%	130,234
Jun 17, 2026	0.78	0.78	0.75	0.77	0.77	-1.29%	28,144
Jun 16, 2026	0.77	0.78	0.75	0.78	0.78	1.31%	19,548
Jun 15, 2026	0.77	0.77	0.74	0.77	0.77	1.06%	28,668
Jun 12, 2026	0.76	0.76	0.74	0.76	0.76	-1.56%	18,702
Jun 11, 2026	0.76	0.77	0.74	0.77	0.77	0.79%	12,301
Jun 10, 2026	0.75	0.77	0.74	0.76	0.76	0.53%	24,643
Jun 9, 2026	0.76	0.76	0.74	0.76	0.76	-0.52%	1,068
Jun 8, 2026	0.77	0.77	0.74	0.76	0.76	-1.55%	30,367
Jun 5, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 4, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 3, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 2, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 1, 2026	0.78	0.78	0.78	0.78	0.78	1.04%	13
May 29, 2026	0.76	0.77	0.75	0.77	0.77	-1.03%	11,178
May 28, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 27, 2026	0.77	0.78	0.76	0.78	0.78	1.04%	31,455
May 26, 2026	0.77	0.77	0.75	0.77	0.77	-1.29%	17,531
May 25, 2026	0.76	0.79	0.75	0.78	0.78	-0.51%	5,533
May 22, 2026	0.79	0.79	0.76	0.78	0.78	-2.01%	106
May 21, 2026	0.80	0.80	0.76	0.80	0.80	2.31%	179
May 20, 2026	0.77	0.78	0.77	0.78	0.78	-	2,655
May 19, 2026	0.77	0.78	0.77	0.78	0.78	1.56%	9,727
May 18, 2026	0.75	0.77	0.74	0.77	0.77	-0.26%	321