Caltagirone SpA (BIT:CALT)
Italy
· Delayed Price · Currency is EUR 8.86
+0.12 (1.37%)
At close: Dec 4, 2025
Caltagirone SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.76 | 8.86 | 8.72 | 8.86 | 8.86 | 1.37% | 13,267 |
| Dec 3, 2025 | 8.84 | 8.84 | 8.70 | 8.74 | 8.74 | -0.91% | 17,761 |
| Dec 2, 2025 | 8.88 | 8.88 | 8.74 | 8.82 | 8.82 | - | 15,605 |
| Dec 1, 2025 | 8.80 | 8.90 | 8.72 | 8.82 | 8.82 | -1.78% | 32,071 |
| Nov 28, 2025 | 8.62 | 9.06 | 8.62 | 8.98 | 8.98 | 3.22% | 67,114 |
| Nov 27, 2025 | 9.14 | 9.18 | 8.24 | 8.70 | 8.70 | -5.23% | 188,678 |
| Nov 26, 2025 | 9.02 | 9.20 | 9.00 | 9.18 | 9.18 | 1.55% | 33,395 |
| Nov 25, 2025 | 8.80 | 9.06 | 8.80 | 9.04 | 9.04 | 1.35% | 27,010 |
| Nov 24, 2025 | 8.80 | 9.00 | 8.80 | 8.92 | 8.92 | 2.06% | 19,294 |
| Nov 21, 2025 | 8.80 | 8.80 | 8.56 | 8.74 | 8.74 | -1.80% | 37,928 |
| Nov 20, 2025 | 8.78 | 9.02 | 8.74 | 8.90 | 8.90 | 2.06% | 21,997 |
| Nov 19, 2025 | 8.80 | 8.84 | 8.72 | 8.72 | 8.72 | -0.46% | 30,246 |
| Nov 18, 2025 | 8.72 | 8.82 | 8.70 | 8.76 | 8.76 | -1.35% | 21,562 |
| Nov 17, 2025 | 8.90 | 8.94 | 8.80 | 8.88 | 8.88 | 0.68% | 15,454 |
| Nov 14, 2025 | 8.90 | 8.94 | 8.68 | 8.82 | 8.82 | -1.78% | 36,889 |
| Nov 13, 2025 | 9.10 | 9.18 | 8.96 | 8.98 | 8.98 | -2.18% | 17,533 |
| Nov 12, 2025 | 9.26 | 9.26 | 9.10 | 9.18 | 9.18 | -0.43% | 30,873 |
| Nov 11, 2025 | 9.14 | 9.24 | 9.12 | 9.22 | 9.22 | 1.32% | 35,109 |
| Nov 10, 2025 | 9.00 | 9.16 | 8.98 | 9.10 | 9.10 | 2.25% | 81,070 |
| Nov 7, 2025 | 9.00 | 9.08 | 8.80 | 8.90 | 8.90 | -0.22% | 44,810 |
| Nov 6, 2025 | 8.88 | 9.04 | 8.80 | 8.92 | 8.92 | 0.45% | 27,365 |
| Nov 5, 2025 | 8.96 | 9.00 | 8.82 | 8.88 | 8.88 | -0.89% | 16,253 |
| Nov 4, 2025 | 9.08 | 9.08 | 8.88 | 8.96 | 8.96 | -1.54% | 21,510 |
| Nov 3, 2025 | 9.10 | 9.10 | 8.96 | 9.10 | 9.10 | 1.11% | 27,838 |
| Oct 31, 2025 | 8.95 | 9.08 | 8.72 | 9.00 | 9.00 | 0.22% | 48,555 |
| Oct 30, 2025 | 8.98 | 9.06 | 8.84 | 8.98 | 8.98 | -0.22% | 29,095 |
| Oct 29, 2025 | 8.90 | 9.12 | 8.90 | 9.00 | 9.00 | -0.66% | 21,976 |
| Oct 28, 2025 | 9.10 | 9.10 | 9.00 | 9.06 | 9.06 | -0.44% | 18,331 |
| Oct 27, 2025 | 8.94 | 9.12 | 8.94 | 9.10 | 9.10 | 2.25% | 35,146 |
| Oct 24, 2025 | 8.98 | 9.00 | 8.76 | 8.90 | 8.90 | -0.45% | 11,921 |
| Oct 23, 2025 | 8.98 | 9.02 | 8.88 | 8.94 | 8.94 | -0.22% | 24,449 |
| Oct 22, 2025 | 9.00 | 9.02 | 8.82 | 8.96 | 8.96 | 0.90% | 23,441 |
| Oct 21, 2025 | 8.90 | 9.04 | 8.80 | 8.88 | 8.88 | -0.22% | 58,036 |
| Oct 20, 2025 | 8.78 | 8.90 | 8.72 | 8.90 | 8.90 | 3.01% | 19,295 |
| Oct 17, 2025 | 8.88 | 8.88 | 8.64 | 8.64 | 8.64 | -2.70% | 26,896 |
| Oct 16, 2025 | 8.90 | 9.10 | 8.80 | 8.88 | 8.88 | -1.33% | 68,507 |
| Oct 15, 2025 | 8.74 | 9.02 | 8.74 | 9.00 | 9.00 | 3.45% | 107,762 |
| Oct 14, 2025 | 8.78 | 8.78 | 8.50 | 8.70 | 8.70 | -0.91% | 41,717 |
| Oct 13, 2025 | 9.04 | 9.18 | 8.74 | 8.78 | 8.78 | -2.88% | 113,055 |
| Oct 10, 2025 | 9.00 | 9.22 | 8.94 | 9.04 | 9.04 | 0.44% | 153,709 |
| Oct 9, 2025 | 8.50 | 9.02 | 8.50 | 9.00 | 9.00 | 5.88% | 204,449 |
| Oct 8, 2025 | 8.50 | 8.58 | 8.46 | 8.50 | 8.50 | -1.39% | 20,002 |
| Oct 7, 2025 | 8.72 | 8.72 | 8.54 | 8.62 | 8.62 | 0.94% | 45,881 |
| Oct 6, 2025 | 8.42 | 8.60 | 8.42 | 8.54 | 8.54 | 1.43% | 64,180 |
| Oct 3, 2025 | 8.44 | 8.60 | 8.42 | 8.42 | 8.42 | -0.24% | 11,791 |
| Oct 2, 2025 | 8.60 | 8.60 | 8.44 | 8.44 | 8.44 | -1.17% | 20,010 |
| Oct 1, 2025 | 8.42 | 8.58 | 8.42 | 8.54 | 8.54 | 1.67% | 17,629 |
| Sep 30, 2025 | 8.40 | 8.44 | 8.26 | 8.40 | 8.40 | -0.71% | 18,330 |
| Sep 29, 2025 | 8.42 | 8.54 | 8.40 | 8.46 | 8.46 | -0.47% | 12,852 |
| Sep 26, 2025 | 8.50 | 8.56 | 8.40 | 8.50 | 8.50 | 0.24% | 38,130 |
| Sep 25, 2025 | 8.50 | 8.50 | 8.40 | 8.48 | 8.48 | -0.24% | 14,719 |
| Sep 24, 2025 | 8.40 | 8.60 | 8.38 | 8.50 | 8.50 | 0.95% | 62,178 |
| Sep 23, 2025 | 8.56 | 8.56 | 8.42 | 8.42 | 8.42 | -0.94% | 8,788 |
| Sep 22, 2025 | 8.40 | 8.64 | 8.40 | 8.50 | 8.50 | 0.24% | 181,668 |
| Sep 19, 2025 | 8.46 | 8.60 | 8.40 | 8.48 | 8.48 | 0.24% | 64,173 |
| Sep 18, 2025 | 8.34 | 8.48 | 8.20 | 8.46 | 8.46 | 3.17% | 71,904 |
| Sep 17, 2025 | 8.18 | 8.20 | 8.08 | 8.20 | 8.20 | - | 36,213 |
| Sep 16, 2025 | 8.26 | 8.26 | 8.16 | 8.20 | 8.20 | -0.73% | 26,995 |
| Sep 15, 2025 | 8.34 | 8.34 | 8.24 | 8.26 | 8.26 | -0.96% | 71,010 |
| Sep 12, 2025 | 8.18 | 8.40 | 8.08 | 8.34 | 8.34 | 2.21% | 121,722 |
| Sep 11, 2025 | 8.16 | 8.22 | 8.10 | 8.16 | 8.16 | -0.49% | 131,902 |
| Sep 10, 2025 | 8.20 | 8.20 | 8.12 | 8.20 | 8.20 | - | 71,248 |
| Sep 9, 2025 | 7.90 | 8.38 | 7.90 | 8.20 | 8.20 | 4.59% | 118,618 |
| Sep 8, 2025 | 7.80 | 7.96 | 7.54 | 7.84 | 7.84 | 3.16% | 183,171 |
| Sep 5, 2025 | 7.52 | 7.78 | 7.42 | 7.60 | 7.60 | -0.26% | 52,800 |
| Sep 4, 2025 | 7.52 | 7.62 | 7.44 | 7.62 | 7.62 | 0.53% | 15,898 |
| Sep 3, 2025 | 7.44 | 7.58 | 7.44 | 7.58 | 7.58 | 2.43% | 18,788 |
| Sep 2, 2025 | 7.42 | 7.52 | 7.32 | 7.40 | 7.40 | 1.09% | 64,592 |
| Sep 1, 2025 | 7.32 | 7.62 | 7.32 | 7.32 | 7.32 | -0.54% | 99,635 |
| Aug 29, 2025 | 7.40 | 7.40 | 7.18 | 7.36 | 7.36 | -0.27% | 64,789 |
| Aug 28, 2025 | 7.40 | 7.40 | 7.22 | 7.38 | 7.38 | 1.10% | 4,406 |
| Aug 27, 2025 | 7.26 | 7.30 | 7.24 | 7.30 | 7.30 | - | 3,682 |
| Aug 26, 2025 | 7.34 | 7.34 | 7.22 | 7.30 | 7.30 | - | 9,568 |
| Aug 25, 2025 | 7.48 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 22,175 |
| Aug 22, 2025 | 7.34 | 7.40 | 7.22 | 7.40 | 7.40 | 0.27% | 20,118 |
| Aug 21, 2025 | 7.38 | 7.42 | 7.28 | 7.38 | 7.38 | - | 9,070 |
| Aug 20, 2025 | 7.30 | 7.38 | 7.24 | 7.38 | 7.38 | -0.27% | 10,887 |
| Aug 19, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 1.37% | 7,839 |
| Aug 18, 2025 | 7.14 | 7.30 | 7.08 | 7.30 | 7.30 | 1.67% | 14,170 |
| Aug 14, 2025 | 7.16 | 7.18 | 6.80 | 7.18 | 7.18 | 0.84% | 50,209 |
| Aug 13, 2025 | 7.14 | 7.20 | 7.04 | 7.12 | 7.12 | 0.28% | 3,357 |
| Aug 12, 2025 | 7.04 | 7.10 | 7.02 | 7.10 | 7.10 | 0.85% | 2,894 |
| Aug 11, 2025 | 7.02 | 7.04 | 7.00 | 7.04 | 7.04 | -0.56% | 12,661 |
| Aug 8, 2025 | 7.08 | 7.10 | 7.02 | 7.08 | 7.08 | -0.84% | 6,725 |
| Aug 7, 2025 | 7.04 | 7.14 | 7.04 | 7.14 | 7.14 | -0.28% | 2,597 |
| Aug 6, 2025 | 7.18 | 7.18 | 7.02 | 7.16 | 7.16 | -0.28% | 8,458 |
| Aug 5, 2025 | 7.00 | 7.20 | 6.96 | 7.18 | 7.18 | 1.41% | 11,532 |
| Aug 4, 2025 | 7.08 | 7.10 | 7.00 | 7.08 | 7.08 | -0.28% | 4,235 |
| Aug 1, 2025 | 7.04 | 7.10 | 6.88 | 7.10 | 7.10 | 0.28% | 9,413 |
| Jul 31, 2025 | 7.10 | 7.10 | 6.98 | 7.08 | 7.08 | -0.28% | 8,497 |
| Jul 30, 2025 | 7.00 | 7.10 | 6.94 | 7.10 | 7.10 | 1.14% | 12,767 |
| Jul 29, 2025 | 7.00 | 7.04 | 6.98 | 7.02 | 7.02 | 0.29% | 10,663 |
| Jul 28, 2025 | 6.92 | 7.06 | 6.92 | 7.00 | 7.00 | - | 4,852 |
| Jul 25, 2025 | 6.96 | 7.00 | 6.92 | 7.00 | 7.00 | - | 4,961 |
| Jul 24, 2025 | 7.10 | 7.10 | 6.98 | 7.00 | 7.00 | - | 6,015 |
| Jul 23, 2025 | 7.06 | 7.06 | 6.98 | 7.00 | 7.00 | -0.85% | 3,163 |
| Jul 22, 2025 | 7.02 | 7.10 | 7.00 | 7.06 | 7.06 | -0.28% | 3,518 |
| Jul 21, 2025 | 7.02 | 7.10 | 7.00 | 7.08 | 7.08 | -0.56% | 4,095 |
| Jul 18, 2025 | 7.10 | 7.16 | 7.02 | 7.12 | 7.12 | 0.28% | 23,869 |
| Jul 17, 2025 | 7.04 | 7.10 | 7.00 | 7.10 | 7.10 | 1.14% | 8,800 |