Caltagirone SpA (BST:QCG)
Germany · Delayed Price · Currency is EUR 8.34
+0.14 (1.71%)
At close: Dec 4, 2025
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 20, 2025 | 8.20 | 8.36 | 8.20 | 8.36 | 8.36 | 0.72% | - |
| Nov 19, 2025 | 8.20 | 8.34 | 8.20 | 8.30 | 8.30 | - | - |
| Nov 18, 2025 | 8.32 | 8.32 | 8.30 | 8.30 | 8.30 | -1.43% | - |
| Nov 17, 2025 | 8.26 | 8.42 | 8.26 | 8.42 | 8.42 | 1.94% | - |
| Nov 14, 2025 | 8.44 | 8.44 | 8.26 | 8.26 | 8.26 | -2.82% | - |
| Nov 13, 2025 | 8.56 | 8.66 | 8.50 | 8.50 | 8.50 | -0.70% | - |
| Nov 12, 2025 | 8.58 | 8.74 | 8.56 | 8.56 | 8.56 | -0.23% | - |
| Nov 11, 2025 | 8.48 | 8.70 | 8.48 | 8.58 | 8.58 | 1.18% | - |
| Nov 10, 2025 | 8.26 | 8.60 | 8.26 | 8.48 | 8.48 | 0.47% | - |
| Nov 7, 2025 | 8.34 | 8.54 | 8.34 | 8.44 | 8.44 | -0.24% | - |
| Nov 6, 2025 | 8.26 | 8.46 | 8.26 | 8.46 | 8.46 | 0.71% | - |
| Nov 5, 2025 | 8.32 | 8.40 | 8.32 | 8.40 | 8.40 | -1.41% | - |
| Nov 4, 2025 | 8.48 | 8.52 | 8.48 | 8.52 | 8.52 | -0.70% | - |
| Nov 3, 2025 | 8.42 | 8.58 | 8.42 | 8.58 | 8.58 | 1.90% | - |
| Oct 31, 2025 | 8.42 | 8.50 | 8.42 | 8.42 | 8.42 | -1.17% | - |
| Oct 30, 2025 | 8.46 | 8.52 | 8.44 | 8.52 | 8.52 | -0.23% | - |
| Oct 29, 2025 | 8.46 | 8.60 | 8.46 | 8.54 | 8.54 | -0.23% | - |
| Oct 28, 2025 | 8.50 | 8.64 | 8.50 | 8.56 | 8.56 | -1.15% | - |
| Oct 27, 2025 | 8.32 | 8.66 | 8.32 | 8.66 | 8.66 | 4.09% | - |
| Oct 24, 2025 | 8.42 | 8.52 | 8.32 | 8.32 | 8.32 | -1.89% | - |
| Oct 23, 2025 | 8.38 | 8.52 | 8.38 | 8.48 | 8.48 | -0.47% | - |
| Oct 22, 2025 | 8.28 | 8.52 | 8.28 | 8.52 | 8.52 | 1.43% | - |
| Oct 21, 2025 | 8.26 | 8.40 | 8.26 | 8.40 | 8.40 | 0.48% | - |
| Oct 20, 2025 | 8.14 | 8.36 | 8.14 | 8.36 | 8.36 | 2.70% | - |
| Oct 17, 2025 | 8.32 | 8.36 | 8.14 | 8.14 | 8.14 | -4.24% | - |
| Oct 16, 2025 | 8.40 | 8.54 | 8.40 | 8.50 | 8.50 | 1.67% | - |
| Oct 15, 2025 | 8.18 | 8.36 | 8.18 | 8.36 | 8.36 | 2.20% | - |
| Oct 14, 2025 | 8.20 | 8.26 | 8.08 | 8.18 | 8.18 | -0.24% | - |
| Oct 13, 2025 | 8.50 | 8.68 | 8.20 | 8.20 | 8.20 | -4.87% | - |
| Oct 10, 2025 | 8.38 | 8.68 | 8.38 | 8.62 | 8.62 | 1.89% | - |
| Oct 9, 2025 | 8.00 | 8.54 | 8.00 | 8.46 | 8.46 | 4.96% | - |
| Oct 8, 2025 | 8.10 | 8.10 | 8.02 | 8.06 | 8.06 | -1.23% | - |
| Oct 7, 2025 | 8.00 | 8.26 | 8.00 | 8.16 | 8.16 | 1.24% | - |
| Oct 6, 2025 | 7.90 | 8.12 | 7.90 | 8.06 | 8.06 | 2.03% | - |
| Oct 3, 2025 | 7.94 | 8.02 | 7.90 | 7.90 | 7.90 | -0.50% | - |
| Oct 2, 2025 | 7.98 | 8.02 | 7.94 | 7.94 | 7.94 | -0.50% | - |
| Oct 1, 2025 | 7.88 | 8.10 | 7.88 | 7.98 | 7.98 | 0.76% | - |
| Sep 30, 2025 | 7.88 | 7.98 | 7.88 | 7.92 | 7.92 | -0.75% | - |
| Sep 29, 2025 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | -0.75% | - |