Caltagirone SpA (LON:0OIY)
London · Delayed Price · Currency is GBP · Price in EUR 8.52
-0.22 (-2.52%)
At close: Mar 27, 2026
LON:0OIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.52% | 111 |
| Mar 25, 2026 | 8.78 | 8.88 | 8.74 | 8.74 | 8.74 | 2.34% | 2,264 |
| Mar 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.71% | 398 |
| Mar 23, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -6.19% | 2,485 |
| Mar 16, 2026 | 9.02 | 9.04 | 9.02 | 9.04 | 9.04 | -3.83% | 2,968 |
| Mar 9, 2026 | 9.66 | 9.66 | 9.30 | 9.40 | 9.40 | -2.49% | 1,336 |
| Mar 6, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% | 11,900 |
| Mar 3, 2026 | 9.82 | 9.82 | 9.66 | 9.66 | 9.66 | -3.40% | 260 |
| Mar 2, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -2.44% | 233 |
| Feb 27, 2026 | 10.25 | 10.25 | 10.10 | 10.25 | 10.25 | - | 1,256 |
| Feb 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | 150 |
| Feb 25, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 4.33% | - |
| Feb 19, 2026 | 9.82 | 9.92 | 9.82 | 9.92 | 9.92 | 1.02% | 6,835 |
| Feb 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 1.45% | 300 |
| Feb 13, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -3.20% | 234 |
| Feb 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.48% | 250 |
| Feb 10, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 10.15 | 1.91% | 1,771 |
| Feb 6, 2026 | 9.82 | 9.98 | 9.82 | 9.96 | 9.96 | -0.20% | 85 |
| Feb 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 868 |
| Feb 4, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | -0.50% | 138 |
| Feb 3, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | - | 3,020 |
| Jan 30, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | - | 700 |
| Jan 29, 2026 | 10.05 | 10.10 | 10.05 | 10.05 | 10.05 | -0.99% | 8,149 |
| Jan 28, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 1.00% | 365 |
| Jan 27, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -0.50% | 172 |
| Jan 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 2,520 |
| Jan 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.41% | 2,800 |
| Jan 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.90% | 39 |
| Jan 16, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 450 |
| Jan 13, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -2.43% | 2,090 |
| Jan 12, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | 3.21% | 379 |
| Jan 9, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.46% | 13 |
| Jan 8, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% | 400 |
| Jan 7, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 3.39% | - |
| Jan 6, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 2.16% | 118 |
| Jan 2, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.86% | 1,523 |
| Dec 30, 2025 | 9.32 | 9.40 | 9.32 | 9.32 | 9.32 | 0.22% | 782 |
| Dec 29, 2025 | 9.20 | 9.30 | 9.06 | 9.30 | 9.30 | 3.33% | 566 |
| Dec 22, 2025 | 9.02 | 9.02 | 8.92 | 9.00 | 9.00 | -0.44% | 77 |
| Dec 18, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.67% | 2 |
| Dec 12, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.58% | 100 |
| Dec 10, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.34% | 239 |
| Dec 8, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% | 7 |
| Nov 28, 2025 | 8.64 | 8.98 | 8.64 | 8.98 | 8.98 | 5.15% | 490 |
| Nov 27, 2025 | 9.08 | 9.08 | 8.34 | 8.54 | 8.54 | -4.47% | 6,394 |
| Nov 24, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.52% | 78 |
| Nov 21, 2025 | 8.56 | 8.72 | 8.56 | 8.72 | 8.72 | -2.24% | 5,350 |
| Nov 20, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.59% | 225 |
| Nov 19, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.69% | 1,341 |
| Nov 18, 2025 | 8.78 | 8.78 | 8.72 | 8.72 | 8.72 | - | 349 |