Caleffi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	0.77	0.77	0.77	0.77	0.77	-	13
May 14, 2026	0.79	0.79	0.75	0.77	0.77	1.32%	14,171
May 13, 2026	0.77	0.77	0.75	0.76	0.76	-	30,536
May 12, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	382
May 11, 2026	0.77	0.77	0.77	0.77	0.77	-	-
May 8, 2026	0.77	0.78	0.76	0.77	0.77	-0.77%	26,847
May 7, 2026	0.79	0.79	0.75	0.78	0.78	-0.26%	44,222
May 6, 2026	0.80	0.80	0.76	0.78	0.78	-0.26%	49,586
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