Caltagirone SpA (BST:QCG)
Germany · Delayed Price · Currency is EUR 10.02
+0.02 (0.20%)
At close: Aug 28, 2026
BST:QCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.16 | 10.16 | 10.00 | 10.02 | 10.02 | 0.20% | - |
| Aug 27, 2026 | 10.08 | 10.14 | 9.98 | 10.00 | 10.00 | -0.40% | - |
| Aug 26, 2026 | 10.08 | 10.18 | 10.02 | 10.04 | 10.04 | -0.40% | - |
| Aug 25, 2026 | 9.88 | 10.08 | 9.82 | 10.08 | 10.08 | 2.02% | - |
| Aug 24, 2026 | 10.02 | 10.10 | 9.85 | 9.88 | 9.88 | -1.59% | - |
| Aug 21, 2026 | 10.08 | 10.14 | 9.98 | 10.04 | 10.04 | -0.20% | - |
| Aug 20, 2026 | 10.04 | 10.24 | 9.88 | 10.06 | 10.06 | 0.20% | - |
| Aug 19, 2026 | 10.10 | 10.22 | 9.96 | 10.04 | 10.04 | -0.79% | - |
| Aug 18, 2026 | 10.20 | 10.34 | 10.08 | 10.12 | 10.12 | -1.17% | - |
| Aug 17, 2026 | 10.30 | 10.38 | 10.22 | 10.24 | 10.24 | -0.58% | - |
| Aug 14, 2026 | 10.40 | 10.46 | 10.30 | 10.30 | 10.30 | -1.34% | - |
| Aug 13, 2026 | 10.40 | 10.58 | 10.32 | 10.44 | 10.44 | 0.58% | - |
| Aug 12, 2026 | 10.40 | 10.56 | 10.36 | 10.38 | 10.38 | - | - |
| Aug 11, 2026 | 10.64 | 10.66 | 10.34 | 10.38 | 10.38 | -2.44% | - |
| Aug 10, 2026 | 10.36 | 10.80 | 10.26 | 10.64 | 10.64 | 2.50% | - |
| Aug 7, 2026 | 10.40 | 10.50 | 10.26 | 10.38 | 10.38 | -0.38% | - |
| Aug 6, 2026 | 10.60 | 10.70 | 10.40 | 10.42 | 10.42 | -2.25% | - |
| Aug 5, 2026 | 10.50 | 10.82 | 10.50 | 10.66 | 10.66 | 1.52% | - |
| Aug 4, 2026 | 10.04 | 10.50 | 9.99 | 10.50 | 10.50 | 4.58% | - |
| Aug 3, 2026 | 10.02 | 10.24 | 9.99 | 10.04 | 10.04 | 0.70% | - |
| Jul 31, 2026 | 10.22 | 10.26 | 9.97 | 9.97 | 9.97 | 1.73% | - |
| Jul 30, 2026 | 9.50 | 9.84 | 9.49 | 9.80 | 9.80 | 3.81% | - |
| Jul 29, 2026 | 9.49 | 9.70 | 9.44 | 9.44 | 9.44 | -1.15% | - |
| Jul 28, 2026 | 9.63 | 9.66 | 9.49 | 9.55 | 9.55 | -0.83% | - |
| Jul 27, 2026 | 9.31 | 9.70 | 9.31 | 9.63 | 9.63 | 2.56% | - |
| Jul 24, 2026 | 9.39 | 9.56 | 9.31 | 9.39 | 9.39 | -0.21% | - |
| Jul 23, 2026 | 9.76 | 9.76 | 9.37 | 9.41 | 9.41 | -3.59% | - |
| Jul 22, 2026 | 9.67 | 9.84 | 9.58 | 9.76 | 9.76 | 0.41% | - |
| Jul 21, 2026 | 9.67 | 9.79 | 9.62 | 9.72 | 9.72 | 0.83% | - |
| Jul 20, 2026 | 9.70 | 9.88 | 9.61 | 9.64 | 9.64 | -1.13% | - |
| Jul 17, 2026 | 9.80 | 9.83 | 9.70 | 9.75 | 9.75 | -1.12% | - |
| Jul 16, 2026 | 10.02 | 10.10 | 9.84 | 9.86 | 9.86 | -1.60% | - |
| Jul 15, 2026 | 9.93 | 10.10 | 9.92 | 10.02 | 10.02 | 0.91% | - |
| Jul 14, 2026 | 9.69 | 10.00 | 9.68 | 9.93 | 9.93 | 2.27% | - |
| Jul 13, 2026 | 9.49 | 9.88 | 9.49 | 9.71 | 9.71 | -0.51% | - |
| Jul 10, 2026 | 9.75 | 9.76 | 9.73 | 9.76 | 9.76 | 0.72% | - |
| Jul 9, 2026 | 9.82 | 9.88 | 9.62 | 9.69 | 9.69 | -1.42% | - |
| Jul 8, 2026 | 9.87 | 9.87 | 9.70 | 9.83 | 9.83 | -1.50% | - |
| Jul 7, 2026 | 9.99 | 10.18 | 9.97 | 9.98 | 9.98 | -0.60% | - |
| Jul 6, 2026 | 10.16 | 10.26 | 10.02 | 10.04 | 10.04 | -1.38% | - |
| Jul 3, 2026 | 10.16 | 10.18 | 10.10 | 10.18 | 10.18 | 0.59% | - |
| Jul 2, 2026 | 9.96 | 10.12 | 9.89 | 10.12 | 10.12 | 1.91% | - |
| Jul 1, 2026 | 10.06 | 10.10 | 9.85 | 9.93 | 9.93 | -1.88% | - |
| Jun 30, 2026 | 10.04 | 10.12 | 9.86 | 10.12 | 10.12 | 1.20% | - |
| Jun 29, 2026 | 10.20 | 10.22 | 9.94 | 10.00 | 10.00 | -1.38% | - |
| 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% | - |