Skip to main content
Caltagirone SpA (BIT:CALT)
Italy flag Italy · Delayed Price · Currency is EUR
9.62
-0.12 (-1.23%)
At close: Mar 6, 2026

Caltagirone SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.709.749.569.589.58-1.64%21,418
Mar 5, 20269.9010.059.749.749.74-0.41%33,101
Mar 4, 20269.709.949.629.789.78-44,541
Mar 3, 202610.0010.059.589.789.78-2.20%84,199
Mar 2, 202610.1510.2010.0010.0010.00-2.91%25,538
Feb 27, 202610.2510.4010.1010.3010.300.49%42,486
Feb 26, 202610.2510.3510.2010.2510.25-0.49%122,124
Feb 25, 202610.2510.3510.2010.3010.300.98%54,408
Feb 24, 202610.2010.2510.1010.2010.20-0.49%60,947
Feb 23, 202610.0010.259.9810.2510.251.99%121,333
Feb 20, 202610.2010.2010.0010.0510.05-17,618
Feb 19, 202610.0010.059.5010.0510.050.70%108,589
Feb 18, 20269.9610.159.889.989.98-71,926
Feb 17, 20269.909.989.729.989.982.25%41,000
Feb 16, 20269.9410.009.749.769.76-1.41%75,548
Feb 13, 20269.9410.059.609.909.900.81%56,300
Feb 12, 202610.1010.159.829.829.82-1.80%28,590
Feb 11, 202610.0510.209.9810.0010.00-0.99%50,151
Feb 10, 202610.2010.2010.0510.1010.10-1.46%33,634
Feb 9, 202610.2510.4010.1010.2510.251.49%45,862
Feb 6, 20269.9010.209.8810.1010.102.23%21,156
Feb 5, 20269.9010.109.869.889.88-1.00%32,481
Feb 4, 202610.2510.259.869.989.98-1.67%43,267
Feb 3, 202610.2010.259.9410.1510.150.50%67,174
Feb 2, 202610.0010.209.8810.1010.100.50%30,633
Jan 30, 202610.1010.159.9610.0510.050.50%25,261
Jan 29, 202610.0510.309.9610.0010.00-2.44%56,417
Jan 28, 202610.0510.259.9610.2510.252.50%36,630
Jan 27, 202610.1010.2510.0010.0010.00-1.48%35,491
Jan 26, 202610.2510.259.9610.1510.15-44,704
Jan 23, 202610.2010.459.9610.1510.15-2.87%148,212
Jan 22, 202610.0010.4510.0010.4510.455.13%75,524
Jan 21, 20269.7210.059.729.949.941.22%36,721
Jan 20, 20269.949.949.769.829.82-1.41%17,756
Jan 19, 202610.0010.059.869.969.960.20%34,396
Jan 16, 202610.1510.159.869.949.94-2.07%47,167
Jan 15, 202610.2010.2010.0510.1510.150.50%32,976
Jan 14, 20269.9010.209.9010.1010.101.00%65,582
Jan 13, 202610.4510.459.9610.0010.00-2.91%44,633
Jan 12, 20269.9610.359.9210.3010.303.41%154,315
Jan 9, 20269.6210.109.629.969.962.47%139,075
Jan 8, 20269.769.769.629.729.72-0.41%19,827
Jan 7, 20269.329.809.329.769.764.27%135,445
Jan 6, 20269.489.489.349.369.36-0.43%20,412
Jan 5, 20269.209.549.209.409.401.73%83,125
Jan 2, 20269.329.409.169.249.24-0.65%61,192
Dec 30, 20259.209.429.009.309.300.43%42,834
Dec 29, 20258.949.308.949.269.263.12%83,721
Dec 23, 20259.069.108.948.988.98-0.88%61,302
Dec 22, 20259.009.068.969.069.060.22%20,511
Dec 19, 20259.009.048.969.049.040.22%9,339
Dec 18, 20259.069.068.869.029.020.22%13,773
Dec 17, 20258.889.108.829.009.001.35%25,946
Dec 16, 20258.909.008.848.888.88-0.89%21,225
Dec 15, 20259.009.108.908.968.96-20,587
Dec 12, 20258.829.048.828.968.961.59%45,606
Dec 11, 20258.908.948.808.828.82-1.12%12,407
Dec 10, 20259.049.048.868.928.92-1.33%15,043
Dec 9, 20259.009.088.969.049.040.44%27,069
Dec 8, 20258.909.068.909.009.001.81%23,190
Dec 5, 20258.808.908.808.848.84-0.23%10,799
Dec 4, 20258.768.868.728.868.861.37%13,267
Dec 3, 20258.848.848.708.748.74-0.91%17,761
Dec 2, 20258.888.888.748.828.82-15,605
Dec 1, 20258.808.908.728.828.82-1.78%32,071
Nov 28, 20258.629.068.628.988.983.22%67,114
Nov 27, 20259.149.188.248.708.70-5.23%188,678
Nov 26, 20259.029.209.009.189.181.55%33,395
Nov 25, 20258.809.068.809.049.041.35%27,010
Nov 24, 20258.809.008.808.928.922.06%19,294
Nov 21, 20258.808.808.568.748.74-1.80%37,928
Nov 20, 20258.789.028.748.908.902.06%21,997
Nov 19, 20258.808.848.728.728.72-0.46%30,246
Nov 18, 20258.728.828.708.768.76-1.35%21,562
Nov 17, 20258.908.948.808.888.880.68%15,454
Nov 14, 20258.908.948.688.828.82-1.78%36,889
Nov 13, 20259.109.188.968.988.98-2.18%17,533
Nov 12, 20259.269.269.109.189.18-0.43%30,873
Nov 11, 20259.149.249.129.229.221.32%35,109
Nov 10, 20259.009.168.989.109.102.25%81,070
Nov 7, 20259.009.088.808.908.90-0.22%44,810
Nov 6, 20258.889.048.808.928.920.45%27,365
Nov 5, 20258.969.008.828.888.88-0.89%16,253
Nov 4, 20259.089.088.888.968.96-1.54%21,510
Nov 3, 20259.109.108.969.109.101.11%27,838
Oct 31, 20258.959.088.729.009.000.22%48,555
Oct 30, 20258.989.068.848.988.98-0.22%29,095
Oct 29, 20258.909.128.909.009.00-0.66%21,976
Oct 28, 20259.109.109.009.069.06-0.44%18,331
Oct 27, 20258.949.128.949.109.102.25%35,146
Oct 24, 20258.989.008.768.908.90-0.45%11,921
Oct 23, 20258.989.028.888.948.94-0.22%24,449
Oct 22, 20259.009.028.828.968.960.90%23,441
Oct 21, 20258.909.048.808.888.88-0.22%58,036
Oct 20, 20258.788.908.728.908.903.01%19,295
Oct 17, 20258.888.888.648.648.64-2.70%26,896
Oct 16, 20258.909.108.808.888.88-1.33%68,507
Oct 15, 20258.749.028.749.009.003.45%107,762
Oct 14, 20258.788.788.508.708.70-0.91%41,717
Oct 13, 20259.049.188.748.788.78-2.88%113,055