Caltagirone SpA (LON:0OIY)
London · Delayed Price · Currency is GBP · Price in EUR 10.04
+0.29 (2.97%)
At close: Jun 25, 2026
LON:0OIY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2.97% | 25 |
| Jun 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | 200 |
| Jun 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% | 1 |
| Jun 22, 2026 | 10.02 | 10.14 | 10.02 | 10.14 | 10.14 | - | 270 |
| Jun 19, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -1.17% | 60 |
| Jun 17, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 4.06% | 812 |
| Jun 16, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.50% | 27 |
| Jun 15, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 11.85% | 15 |
| Jun 8, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.34% | 40 |
| Jun 3, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.49% | 431 |
| May 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,196 |
| May 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 30 |
| May 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | 29 |
| May 15, 2026 | 9.09 | 9.10 | 9.09 | 9.10 | 8.80 | -3.19% | 420 |
| May 12, 2026 | 9.35 | 9.40 | 9.34 | 9.40 | 9.09 | 0.53% | 1,952 |
| May 11, 2026 | 9.72 | 9.72 | 9.35 | 9.35 | 9.04 | -7.24% | 600 |
| May 8, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.75 | 0.90% | 1 |
| May 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.66 | -0.70% | 122 |
| May 6, 2026 | 10.04 | 10.06 | 10.04 | 10.06 | 9.73 | 7.94% | 15 |
| Apr 28, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.01 | -2.71% | 100 |
| Apr 24, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.26 | -1.34% | 1 |
| Apr 22, 2026 | 9.75 | 9.75 | 9.71 | 9.71 | 9.39 | 4.97% | 639 |
| Apr 20, 2026 | 9.23 | 9.25 | 9.23 | 9.25 | 8.95 | 1.31% | 283 |
| Apr 15, 2026 | 9.10 | 9.13 | 9.10 | 9.13 | 8.83 | 0.44% | 1,348 |
| Apr 13, 2026 | 9.13 | 9.13 | 9.09 | 9.09 | 8.79 | 1.11% | 1,474 |
| Apr 9, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.69 | 3.57% | 11 |
| Mar 31, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.39 | 3.33% | 61 |
| Mar 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.12 | -1.41% | 400 |
| Mar 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.24 | -2.52% | 111 |
| Mar 25, 2026 | 8.78 | 8.88 | 8.74 | 8.74 | 8.45 | 2.34% | 2,264 |
| Mar 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.26 | 0.71% | 398 |
| Mar 23, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.20 | -6.19% | 2,485 |
| Mar 16, 2026 | 9.02 | 9.04 | 9.02 | 9.04 | 8.74 | -3.83% | 2,968 |
| Mar 9, 2026 | 9.66 | 9.66 | 9.30 | 9.40 | 9.09 | -2.49% | 1,336 |
| Mar 6, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.32 | -0.21% | 11,900 |
| Mar 3, 2026 | 9.82 | 9.82 | 9.66 | 9.66 | 9.34 | -3.40% | 260 |
| Mar 2, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 9.67 | -2.44% | 233 |
| Feb 27, 2026 | 10.25 | 10.25 | 10.10 | 10.25 | 9.91 | - | 1,256 |
| Feb 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.91 | -0.97% | 150 |
| Feb 25, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.01 | 4.33% | - |
| Feb 19, 2026 | 9.82 | 9.92 | 9.82 | 9.92 | 9.59 | 1.02% | 6,835 |
| Feb 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.50 | 1.45% | 300 |
| Feb 13, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.36 | -3.20% | 234 |
| Feb 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.67 | -1.48% | 250 |
| Feb 10, 2026 | 10.05 | 10.15 | 10.05 | 10.15 | 9.82 | 1.91% | 1,771 |
| Feb 6, 2026 | 9.82 | 9.98 | 9.82 | 9.96 | 9.63 | -0.20% | 85 |
| Feb 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.65 | -0.20% | 868 |
| Feb 4, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 9.67 | -0.50% | 138 |
| Feb 3, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 9.72 | - | 3,020 |
| Jan 30, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 9.72 | - | 700 |