Caltagirone SpA (BST:QCG)
Germany · Delayed Price · Currency is EUR 7.90
-0.22 (-2.71%)
At close: Sep 24, 2025
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.90 | 8.04 | 7.90 | 8.04 | 8.04 | 0.75% | - |
| Sep 25, 2025 | 7.92 | 7.98 | 7.92 | 7.98 | 7.98 | 1.01% | - |
| Sep 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.71% | - |
| Sep 23, 2025 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 1.25% | - |
| Sep 22, 2025 | 7.92 | 8.02 | 7.92 | 8.02 | 8.02 | 1.52% | - |
| Sep 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Sep 18, 2025 | 7.68 | 7.80 | 7.68 | 7.80 | 7.80 | 1.30% | - |
| Sep 17, 2025 | 7.66 | 7.70 | 7.66 | 7.70 | 7.70 | -1.03% | - |
| Sep 16, 2025 | 7.72 | 7.78 | 7.72 | 7.78 | 7.78 | 0.78% | - |
| Sep 15, 2025 | 7.80 | 7.80 | 7.72 | 7.72 | 7.72 | 0.78% | - |
| Sep 12, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.26% | - |
| Sep 11, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.04% | - |
| Sep 10, 2025 | 7.60 | 7.76 | 7.60 | 7.72 | 7.72 | 5.18% | - |
| Sep 9, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 2.80% | - |
| Sep 8, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - | - |
| Sep 5, 2025 | 7.06 | 7.14 | 7.06 | 7.14 | 7.14 | 1.42% | - |
| Sep 4, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Sep 3, 2025 | 6.94 | 7.04 | 6.94 | 7.04 | 7.04 | 1.44% | - |
| Sep 2, 2025 | 6.94 | 7.06 | 6.94 | 6.94 | 6.94 | - | - |
| Sep 1, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | -0.29% | - |
| Aug 29, 2025 | 6.88 | 6.96 | 6.88 | 6.96 | 6.96 | 2.05% | - |
| Aug 28, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.29% | - |
| Aug 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.73% | - |
| Aug 26, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | - |
| Aug 25, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 22, 2025 | 6.86 | 6.92 | 6.86 | 6.90 | 6.90 | -0.58% | - |
| Aug 21, 2025 | 6.88 | 6.94 | 6.88 | 6.94 | 6.94 | 0.87% | - |
| Aug 20, 2025 | 6.84 | 6.92 | 6.84 | 6.88 | 6.88 | 0.58% | - |
| Aug 19, 2025 | 6.80 | 6.88 | 6.80 | 6.84 | 6.84 | 0.59% | - |
| Aug 18, 2025 | 6.58 | 6.80 | 6.58 | 6.80 | 6.80 | 2.41% | - |
| Aug 15, 2025 | 6.58 | 6.64 | 6.58 | 6.64 | 6.64 | -1.19% | - |
| Aug 14, 2025 | 6.66 | 6.72 | 6.64 | 6.72 | 6.72 | -0.59% | - |
| Aug 13, 2025 | 6.64 | 6.80 | 6.64 | 6.76 | 6.76 | 0.60% | - |
| Aug 12, 2025 | 6.58 | 6.72 | 6.58 | 6.72 | 6.72 | 1.20% | - |
| Aug 11, 2025 | 6.62 | 6.68 | 6.62 | 6.64 | 6.64 | 0.30% | - |
| Aug 8, 2025 | 6.64 | 6.72 | 6.62 | 6.62 | 6.62 | -1.78% | - |
| Aug 7, 2025 | 6.64 | 6.74 | 6.64 | 6.74 | 6.74 | 1.51% | - |
| Aug 6, 2025 | 6.66 | 6.76 | 6.64 | 6.64 | 6.64 | -0.30% | - |
| Aug 5, 2025 | 6.58 | 6.80 | 6.58 | 6.66 | 6.66 | 1.22% | - |
| Aug 4, 2025 | 6.56 | 6.66 | 6.56 | 6.58 | 6.58 | - | - |
| Aug 1, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.20% | - |
| Jul 31, 2025 | 6.58 | 6.66 | 6.58 | 6.66 | 6.66 | 0.91% | - |
| Jul 30, 2025 | 6.54 | 6.60 | 6.54 | 6.60 | 6.60 | - | - |
| Jul 29, 2025 | 6.54 | 6.60 | 6.54 | 6.60 | 6.60 | -0.30% | - |
| Jul 28, 2025 | 6.58 | 6.62 | 6.58 | 6.62 | 6.62 | 0.61% | - |
| Jul 25, 2025 | 6.58 | 6.60 | 6.58 | 6.58 | 6.58 | -0.60% | - |
| Jul 24, 2025 | 6.56 | 6.66 | 6.56 | 6.62 | 6.62 | 0.91% | - |
| Jul 23, 2025 | 6.58 | 6.68 | 6.56 | 6.56 | 6.56 | -0.30% | - |
| Jul 22, 2025 | 6.58 | 6.66 | 6.58 | 6.58 | 6.58 | - | - |
| Jul 21, 2025 | 6.58 | 6.68 | 6.58 | 6.58 | 6.58 | -1.20% | - |