Caltagirone Editore SpA (BST:EDJ)
Germany · Delayed Price · Currency is EUR 1.510
-0.020 (-1.31%)
At close: Dec 5, 2025
Caltagirone Editore SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.61% | - |
| Dec 3, 2025 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -2.81% | - |
| Dec 2, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Dec 1, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.31% | - |
| Nov 28, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | - |
| Nov 27, 2025 | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -4.50% | - |
| Nov 26, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Nov 25, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.90% | - |
| Nov 24, 2025 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Nov 21, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -0.58% | - |
| Nov 20, 2025 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -1.44% | - |
| Nov 19, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.29% | - |
| Nov 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.42% | - |
| Nov 17, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 2.63% | - |
| Nov 14, 2025 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -0.87% | - |
| Nov 13, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.07% | - |
| Nov 12, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 0.90% | - |
| Nov 11, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | - |
| Nov 10, 2025 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -0.89% | - |
| Nov 7, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | - |
| Nov 6, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | - |
| Nov 5, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | - | - |
| Nov 4, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | - |
| Nov 3, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | - |
| Oct 31, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -2.61% | - |
| Oct 30, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | - |
| Oct 29, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | - |
| Oct 28, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -1.43% | - |
| Oct 27, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | - |
| Oct 24, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -1.99% | - |
| Oct 23, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | - |
| Oct 22, 2025 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 1.45% | - |
| Oct 21, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.47% | - |
| Oct 20, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.67% | - |
| Oct 17, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.39% | - |
| Oct 16, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.30% | - |
| Oct 15, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.90% | - |
| Oct 14, 2025 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 13, 2025 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | -4.03% | - |
| Oct 10, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 0.87% | - |
| Oct 9, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | - | - |
| Oct 8, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.47% | - |
| Oct 7, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | - |
| Oct 6, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.46% | - |
| Oct 3, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 2, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 1, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -2.11% | - |
| Sep 30, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 0.61% | - |
| Sep 29, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 1.23% | - |
| Sep 26, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | -1.21% | - |