Caltagirone SpA (BST:QCG)
Germany · Delayed Price · Currency is EUR 8.41
-0.09 (-1.06%)
At close: May 19, 2026
BST:QCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.79 | 8.98 | 8.50 | 8.50 | 8.50 | -6.28% | 1,000 |
| May 15, 2026 | 9.17 | 9.21 | 9.03 | 9.07 | 9.07 | -1.09% | - |
| May 14, 2026 | 9.20 | 9.26 | 9.17 | 9.17 | 9.17 | -0.22% | - |
| May 13, 2026 | 9.26 | 9.36 | 9.16 | 9.19 | 9.19 | -0.54% | - |
| May 12, 2026 | 9.25 | 9.40 | 9.24 | 9.24 | 9.24 | 0.11% | - |
| May 11, 2026 | 9.60 | 9.70 | 9.23 | 9.23 | 9.23 | -3.65% | - |
| May 8, 2026 | 9.88 | 10.00 | 9.58 | 9.58 | 9.58 | -2.64% | - |
| May 7, 2026 | 9.87 | 10.06 | 9.79 | 9.84 | 9.84 | -0.20% | - |
| May 6, 2026 | 9.95 | 10.08 | 9.86 | 9.86 | 9.86 | 1.86% | - |
| May 5, 2026 | 9.67 | 9.94 | 9.66 | 9.68 | 9.68 | 0.83% | - |
| May 4, 2026 | 9.67 | 9.93 | 9.59 | 9.60 | 9.60 | -0.62% | - |
| Apr 30, 2026 | 9.69 | 9.80 | 9.62 | 9.66 | 9.66 | 0.94% | - |
| Apr 29, 2026 | 9.23 | 9.63 | 9.19 | 9.57 | 9.57 | 3.80% | - |
| Apr 28, 2026 | 9.23 | 9.43 | 9.14 | 9.22 | 9.22 | - | - |
| Apr 27, 2026 | 9.26 | 9.52 | 9.22 | 9.22 | 9.22 | -0.75% | - |
| Apr 24, 2026 | 9.44 | 9.60 | 9.29 | 9.29 | 9.29 | -1.17% | - |
| Apr 23, 2026 | 9.38 | 9.60 | 9.38 | 9.40 | 9.40 | -1.05% | - |
| Apr 22, 2026 | 9.14 | 9.73 | 9.14 | 9.50 | 9.50 | 5.09% | - |
| Apr 21, 2026 | 9.06 | 9.42 | 9.04 | 9.04 | 9.04 | 0.22% | - |
| Apr 20, 2026 | 9.07 | 9.22 | 9.02 | 9.02 | 9.02 | -1.96% | - |
| Apr 17, 2026 | 8.90 | 9.32 | 8.87 | 9.20 | 9.20 | 3.60% | - |
| Apr 16, 2026 | 8.94 | 9.12 | 8.88 | 8.88 | 8.88 | -0.34% | - |
| Apr 15, 2026 | 8.84 | 9.13 | 8.84 | 8.91 | 8.91 | 0.45% | - |
| Apr 14, 2026 | 9.01 | 9.13 | 8.87 | 8.87 | 8.87 | -2.53% | - |
| Apr 13, 2026 | 8.91 | 9.13 | 8.91 | 9.10 | 9.10 | 0.44% | - |
| Apr 10, 2026 | 8.97 | 9.26 | 8.97 | 9.06 | 9.06 | 2.49% | - |
| Apr 9, 2026 | 8.69 | 8.91 | 8.66 | 8.84 | 8.84 | 1.14% | - |
| Apr 8, 2026 | 8.86 | 8.99 | 8.74 | 8.74 | 8.74 | 3.31% | - |
| Apr 7, 2026 | 8.61 | 8.83 | 8.46 | 8.46 | 8.46 | -2.08% | - |
| Apr 2, 2026 | 8.54 | 8.82 | 8.54 | 8.64 | 8.64 | -1.37% | - |
| Apr 1, 2026 | 8.40 | 8.96 | 8.40 | 8.76 | 8.76 | 4.53% | - |
| Mar 31, 2026 | 8.52 | 8.68 | 8.38 | 8.38 | 8.38 | -0.71% | - |
| Mar 30, 2026 | 8.40 | 8.50 | 8.38 | 8.44 | 8.44 | 0.72% | - |
| Mar 27, 2026 | 8.56 | 8.60 | 8.38 | 8.38 | 8.38 | -1.64% | - |
| Mar 26, 2026 | 8.64 | 8.80 | 8.52 | 8.52 | 8.52 | -2.07% | - |
| Mar 25, 2026 | 8.46 | 8.90 | 8.44 | 8.70 | 8.70 | 2.84% | - |
| Mar 24, 2026 | 8.42 | 8.68 | 8.32 | 8.46 | 8.46 | -0.94% | - |
| Mar 23, 2026 | 8.46 | 8.84 | 8.40 | 8.54 | 8.54 | -0.23% | - |
| Mar 20, 2026 | 8.60 | 8.90 | 8.56 | 8.56 | 8.56 | -0.70% | - |
| Mar 19, 2026 | 8.84 | 8.86 | 8.62 | 8.62 | 8.62 | -2.71% | - |
| Mar 18, 2026 | 9.02 | 9.12 | 8.84 | 8.86 | 8.86 | -0.89% | - |
| Mar 17, 2026 | 8.90 | 9.14 | 8.88 | 8.94 | 8.94 | - | - |
| Mar 16, 2026 | 9.06 | 9.10 | 8.94 | 8.94 | 8.94 | -0.67% | - |
| Mar 13, 2026 | 9.24 | 9.30 | 8.96 | 9.00 | 9.00 | -2.39% | - |
| Mar 12, 2026 | 9.38 | 9.46 | 9.22 | 9.22 | 9.22 | -0.43% | - |
| Mar 11, 2026 | 9.44 | 9.56 | 9.26 | 9.26 | 9.26 | -1.91% | - |
| Mar 10, 2026 | 9.12 | 9.80 | 9.10 | 9.44 | 9.44 | 3.06% | - |
| Mar 9, 2026 | 9.10 | 9.46 | 9.06 | 9.16 | 9.16 | -2.76% | - |
| Mar 6, 2026 | 9.62 | 9.68 | 9.42 | 9.42 | 9.42 | -1.67% | - |
| Mar 5, 2026 | 9.56 | 10.00 | 9.56 | 9.58 | 9.58 | -0.42% | - |