Caltagirone SpA (BST:QCG)
Germany · Delayed Price · Currency is EUR 9.70
-0.12 (-1.22%)
At close: Feb 5, 2026
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.80 | 9.98 | 9.70 | 9.70 | 9.70 | -1.22% | - |
| Feb 4, 2026 | 9.98 | 10.10 | 9.82 | 9.82 | 9.82 | -1.60% | - |
| Feb 3, 2026 | 9.94 | 10.15 | 9.94 | 9.98 | 9.98 | 0.40% | - |
| Feb 2, 2026 | 9.82 | 10.15 | 9.82 | 9.94 | 9.94 | 0.61% | - |
| Jan 30, 2026 | 9.82 | 10.05 | 9.80 | 9.88 | 9.88 | 0.41% | - |
| Jan 29, 2026 | 10.05 | 10.20 | 9.84 | 9.84 | 9.84 | -2.57% | - |
| Jan 28, 2026 | 9.84 | 10.15 | 9.84 | 10.10 | 10.10 | 2.64% | - |
| Jan 27, 2026 | 10.00 | 10.15 | 9.84 | 9.84 | 9.84 | -1.40% | - |
| Jan 26, 2026 | 9.94 | 10.15 | 9.94 | 9.98 | 9.98 | - | - |
| Jan 23, 2026 | 10.30 | 10.30 | 9.98 | 9.98 | 9.98 | -3.11% | - |
| Jan 22, 2026 | 9.76 | 10.35 | 9.76 | 10.30 | 10.30 | 5.32% | - |
| Jan 21, 2026 | 9.66 | 10.05 | 9.66 | 9.78 | 9.78 | 1.24% | - |
| Jan 20, 2026 | 9.76 | 9.94 | 9.66 | 9.66 | 9.66 | -1.43% | - |
| Jan 19, 2026 | 9.84 | 9.94 | 9.80 | 9.80 | 9.80 | 0.20% | - |
| Jan 16, 2026 | 10.00 | 10.05 | 9.78 | 9.78 | 9.78 | -2.00% | - |
| Jan 15, 2026 | 9.94 | 10.10 | 9.94 | 9.98 | 9.98 | 0.40% | - |
| Jan 14, 2026 | 9.84 | 10.10 | 9.82 | 9.94 | 9.94 | 1.02% | - |
| Jan 13, 2026 | 10.15 | 10.25 | 9.84 | 9.84 | 9.84 | -3.05% | - |
| Jan 12, 2026 | 9.78 | 10.30 | 9.78 | 10.15 | 10.15 | 3.57% | - |
| Jan 9, 2026 | 9.64 | 10.00 | 9.64 | 9.80 | 9.80 | 1.66% | - |
| Jan 8, 2026 | 9.52 | 9.74 | 9.52 | 9.64 | 9.64 | 0.84% | 25 |
| Jan 7, 2026 | 9.24 | 9.70 | 9.24 | 9.56 | 9.56 | 3.46% | 25 |
| Jan 6, 2026 | 9.30 | 9.44 | 9.24 | 9.24 | 9.24 | -0.43% | - |
| Jan 5, 2026 | 9.38 | 9.42 | 9.28 | 9.28 | 9.28 | 1.75% | - |
| Jan 2, 2026 | 9.28 | 9.30 | 9.12 | 9.12 | 9.12 | 5.56% | - |
| Dec 30, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.37% | - |
| Dec 29, 2025 | 8.46 | 8.76 | 8.46 | 8.76 | 8.76 | 3.55% | - |
| Dec 23, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.94% | - |
| Dec 22, 2025 | 8.46 | 8.54 | 8.46 | 8.54 | 8.54 | 1.43% | - |
| Dec 19, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.47% | - |
| Dec 18, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.94% | - |
| Dec 17, 2025 | 8.34 | 8.54 | 8.34 | 8.54 | 8.54 | 2.15% | - |
| Dec 16, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.18% | - |
| Dec 15, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.68% | - |
| Dec 12, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.48% | - |
| Dec 11, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.95% | - |
| Dec 10, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% | - |
| Dec 9, 2025 | 8.44 | 8.58 | 8.42 | 8.42 | 8.42 | -1.41% | - |
| Dec 8, 2025 | 8.28 | 8.58 | 8.28 | 8.54 | 8.54 | 2.89% | - |
| Dec 5, 2025 | 8.24 | 8.38 | 8.24 | 8.30 | 8.30 | -0.48% | - |
| Dec 4, 2025 | 8.20 | 8.34 | 8.20 | 8.34 | 8.34 | 1.71% | - |
| Dec 3, 2025 | 8.24 | 8.34 | 8.20 | 8.20 | 8.20 | -0.49% | - |
| Dec 2, 2025 | 8.28 | 8.34 | 8.24 | 8.24 | 8.24 | -0.48% | - |
| Dec 1, 2025 | 8.36 | 8.40 | 8.28 | 8.28 | 8.28 | -3.27% | - |
| Nov 28, 2025 | 8.10 | 8.56 | 8.10 | 8.56 | 8.56 | 4.65% | - |
| Nov 27, 2025 | 8.56 | 8.64 | 8.18 | 8.18 | 8.18 | -5.32% | - |
| Nov 26, 2025 | 8.44 | 8.70 | 8.44 | 8.64 | 8.64 | 1.89% | - |
| Nov 25, 2025 | 8.40 | 8.50 | 8.40 | 8.48 | 8.48 | 0.95% | - |
| Nov 24, 2025 | 8.18 | 8.48 | 8.18 | 8.40 | 8.40 | 1.45% | - |
| Nov 21, 2025 | 8.38 | 8.38 | 8.28 | 8.28 | 8.28 | -0.96% | - |