Caleffi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.77	0.78	0.76	0.77	0.77	-0.52%	7,392
Nov 5, 2026	0.77	0.77	0.77	0.77	0.77	-	410
Nov 4, 2026	0.78	0.79	0.77	0.77	0.77	-0.51%	1,086
Nov 3, 2026	0.78	0.78	0.78	0.78	0.78	1.04%	2,000
Nov 2, 2026	0.79	0.79	0.77	0.77	0.77	0.26%	965
Oct 30, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Oct 29, 2026	0.78	0.78	0.77	0.77	0.77	-2.29%	1,090
Oct 28, 2026	0.77	0.79	0.77	0.79	0.79	0.26%	473
Oct 27, 2026	0.77	0.78	0.76	0.78	0.78	1.82%	6,185
Oct 26, 2026	0.77	0.77	0.77	0.77	0.77	-0.52%	168
Oct 23, 2026	0.77	0.77	0.77	0.77	0.77	-0.26%	198
Oct 22, 2026	0.79	0.79	0.76	0.78	0.78	0.78%	7,184
Oct 21, 2026	0.79	0.79	0.76	0.77	0.77	-2.78%	12,292
Oct 20, 2026	0.78	0.80	0.76	0.79	0.79	-0.50%	8,309
Oct 19, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Oct 16, 2026	0.80	0.80	0.80	0.80	0.80	0.25%	1,182
Oct 15, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Oct 14, 2026	0.81	0.81	0.79	0.79	0.79	-2.93%	5,691
Oct 13, 2026	0.80	0.82	0.80	0.82	0.82	3.02%	4,359
Oct 12, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Oct 9, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Oct 8, 2026	0.80	0.80	0.79	0.79	0.79	-1.73%	7,452
Oct 7, 2026	0.82	0.83	0.81	0.81	0.81	-1.70%	5,600
Oct 6, 2026	0.82	0.83	0.80	0.82	0.82	2.24%	8,302
Oct 5, 2026	0.82	0.82	0.80	0.80	0.80	-0.25%	3,540
Oct 2, 2026	0.81	0.81	0.80	0.81	0.81	-1.23%	5,572
Oct 1, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Sep 30, 2026	0.82	0.82	0.82	0.82	0.82	-4.00%	434
Sep 29, 2026	0.81	0.85	0.80	0.85	0.85	1.43%	54,017
Sep 28, 2026	0.83	0.84	0.83	0.84	0.84	1.95%	3,045
Sep 25, 2026	0.84	0.84	0.82	0.82	0.82	-4.42%	28,284
Sep 24, 2026	0.83	0.86	0.83	0.86	0.86	-	675
Sep 23, 2026	0.84	0.86	0.82	0.86	0.86	-	43,298
Sep 22, 2026	0.86	0.86	0.84	0.86	0.86	0.23%	15,283
Sep 21, 2026	0.83	0.86	0.83	0.86	0.86	3.37%	13,605
Sep 18, 2026	0.83	0.83	0.82	0.83	0.83	-0.95%	8,086
Sep 17, 2026	0.83	0.84	0.83	0.84	0.84	-2.33%	929
Sep 16, 2026	0.85	0.87	0.82	0.86	0.86	1.18%	13,145
Sep 15, 2026	0.83	0.85	0.82	0.85	0.85	-0.24%	11,044
Sep 14, 2026	0.84	0.85	0.82	0.85	0.85	1.43%	21,850
Sep 11, 2026	0.81	0.84	0.81	0.84	0.84	1.45%	1,444
Sep 10, 2026	0.82	0.83	0.80	0.83	0.83	0.98%	4,657
Sep 9, 2026	0.83	0.85	0.80	0.82	0.82	0.49%	14,317
Sep 8, 2026	0.81	0.81	0.81	0.81	0.81	-	52
Sep 7, 2026	0.83	0.83	0.81	0.81	0.81	-2.16%	2,335
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