Caltagirone SpA (BST:QCG)
Germany · Delayed Price · Currency is EUR 10.00
-0.14 (-1.38%)
At close: Jun 29, 2026
BST:QCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.76 | 10.16 | 9.76 | 10.14 | 10.14 | 2.22% | - |
| Jun 25, 2026 | 9.90 | 10.00 | 9.90 | 9.92 | 9.92 | 0.51% | - |
| Jun 24, 2026 | 9.97 | 10.12 | 9.75 | 9.87 | 9.87 | -2.47% | - |
| Jun 23, 2026 | 9.97 | 10.16 | 9.86 | 10.12 | 10.12 | 0.60% | - |
| Jun 22, 2026 | 10.08 | 10.14 | 9.92 | 10.06 | 10.06 | -0.40% | - |
| Jun 19, 2026 | 10.16 | 10.22 | 10.08 | 10.10 | 10.10 | -1.37% | - |
| Jun 18, 2026 | 10.42 | 10.42 | 10.12 | 10.24 | 10.24 | - | - |
| Jun 17, 2026 | 9.99 | 10.32 | 9.83 | 10.24 | 10.24 | 2.81% | - |
| Jun 16, 2026 | 9.69 | 10.08 | 9.69 | 9.96 | 9.96 | 2.57% | - |
| Jun 15, 2026 | 9.73 | 10.08 | 9.66 | 9.71 | 9.71 | 2.21% | - |
| Jun 12, 2026 | 9.30 | 9.58 | 9.07 | 9.50 | 9.50 | 2.04% | - |
| Jun 11, 2026 | 9.04 | 9.31 | 9.04 | 9.31 | 9.31 | 3.44% | - |
| Jun 10, 2026 | 8.81 | 9.07 | 8.80 | 9.00 | 9.00 | 1.24% | - |
| Jun 9, 2026 | 8.89 | 9.21 | 8.75 | 8.89 | 8.89 | - | - |
| Jun 8, 2026 | 8.39 | 8.98 | 8.23 | 8.89 | 8.89 | 5.21% | - |
| Jun 5, 2026 | 8.57 | 8.74 | 8.41 | 8.45 | 8.45 | -2.20% | - |
| Jun 4, 2026 | 8.69 | 8.73 | 8.62 | 8.64 | 8.64 | -0.92% | - |
| Jun 3, 2026 | 8.81 | 8.89 | 8.71 | 8.72 | 8.72 | -1.36% | - |
| Jun 2, 2026 | 8.96 | 8.98 | 8.82 | 8.84 | 8.84 | -1.12% | - |
| Jun 1, 2026 | 9.16 | 9.24 | 8.85 | 8.94 | 8.94 | -1.97% | - |
| May 29, 2026 | 9.02 | 9.19 | 9.00 | 9.12 | 9.12 | 1.00% | - |
| May 28, 2026 | 9.02 | 9.12 | 9.00 | 9.03 | 9.03 | 0.22% | - |
| May 27, 2026 | 8.86 | 9.11 | 8.81 | 9.01 | 9.01 | 1.81% | - |
| May 26, 2026 | 8.79 | 8.96 | 8.74 | 8.85 | 8.85 | 0.80% | - |
| May 25, 2026 | 8.76 | 8.86 | 8.72 | 8.78 | 8.78 | 1.04% | - |
| May 22, 2026 | 8.48 | 8.78 | 8.45 | 8.69 | 8.69 | 2.48% | - |
| May 21, 2026 | 8.66 | 8.80 | 8.48 | 8.48 | 8.48 | -1.97% | - |
| May 20, 2026 | 8.50 | 8.78 | 8.50 | 8.65 | 8.65 | 2.85% | - |
| May 19, 2026 | 8.51 | 8.66 | 8.41 | 8.41 | 8.41 | -1.06% | 500 |
| May 18, 2026 | 8.79 | 8.98 | 8.50 | 8.50 | 8.50 | -3.08% | 1,000 |
| May 15, 2026 | 9.17 | 9.21 | 9.03 | 9.07 | 8.77 | -1.09% | - |
| May 14, 2026 | 9.20 | 9.26 | 9.17 | 9.17 | 8.87 | -0.22% | - |
| May 13, 2026 | 9.26 | 9.36 | 9.16 | 9.19 | 8.89 | -0.54% | - |
| May 12, 2026 | 9.25 | 9.40 | 9.24 | 9.24 | 8.93 | 0.11% | - |
| May 11, 2026 | 9.60 | 9.70 | 9.23 | 9.23 | 8.92 | -3.65% | - |
| May 8, 2026 | 9.88 | 10.00 | 9.58 | 9.58 | 9.26 | -2.64% | - |
| May 7, 2026 | 9.87 | 10.06 | 9.79 | 9.84 | 9.51 | -0.20% | - |
| May 6, 2026 | 9.95 | 10.08 | 9.86 | 9.86 | 9.53 | 1.86% | - |
| May 5, 2026 | 9.67 | 9.94 | 9.66 | 9.68 | 9.36 | 0.83% | - |
| May 4, 2026 | 9.67 | 9.93 | 9.59 | 9.60 | 9.28 | -0.62% | - |
| Apr 30, 2026 | 9.69 | 9.80 | 9.62 | 9.66 | 9.34 | 0.94% | - |
| Apr 29, 2026 | 9.23 | 9.63 | 9.19 | 9.57 | 9.25 | 3.80% | - |
| Apr 28, 2026 | 9.23 | 9.43 | 9.14 | 9.22 | 8.92 | - | - |
| Apr 27, 2026 | 9.26 | 9.52 | 9.22 | 9.22 | 8.92 | -0.75% | - |
| Apr 24, 2026 | 9.44 | 9.60 | 9.29 | 9.29 | 8.98 | -1.17% | - |
| Apr 23, 2026 | 9.38 | 9.60 | 9.38 | 9.40 | 9.09 | -1.05% | - |
| Apr 22, 2026 | 9.14 | 9.73 | 9.14 | 9.50 | 9.19 | 5.09% | - |
| Apr 21, 2026 | 9.06 | 9.42 | 9.04 | 9.04 | 8.74 | 0.22% | - |
| Apr 20, 2026 | 9.07 | 9.22 | 9.02 | 9.02 | 8.72 | -1.96% | - |
| Apr 17, 2026 | 8.90 | 9.32 | 8.87 | 9.20 | 8.90 | 3.60% | - |