Skip to main content
Caltagirone SpA (BIT:CALT)
Italy flag Italy · Delayed Price · Currency is EUR
9.66
+0.33 (3.54%)
Last updated: Apr 29, 2026, 10:05 AM CET

Caltagirone SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.309.489.309.339.33-30,687
Apr 27, 20269.509.599.339.339.33-1.27%26,816
Apr 24, 20269.559.649.439.459.45-1.15%23,703
Apr 23, 20269.609.679.439.569.56-1.14%19,953
Apr 22, 20269.349.899.349.679.675.11%64,165
Apr 21, 20269.289.449.209.209.200.22%37,792
Apr 20, 20269.209.269.189.189.18-1.92%6,724
Apr 17, 20269.009.379.009.369.363.54%39,127
Apr 16, 20269.009.189.009.049.04-0.33%26,383
Apr 15, 20269.109.179.039.079.070.44%13,931
Apr 14, 20269.209.208.969.039.03-1.85%32,306
Apr 13, 20269.299.299.059.209.20-0.22%15,131
Apr 10, 20269.099.269.049.229.222.44%12,472
Apr 9, 20269.099.098.819.009.001.12%18,852
Apr 8, 20268.909.068.828.908.903.25%61,796
Apr 7, 20268.968.968.628.628.62-2.05%20,340
Apr 2, 20268.868.908.768.808.80-1.35%14,268
Apr 1, 20268.888.988.728.928.923.96%46,123
Mar 31, 20268.488.728.488.588.58-0.23%64,663
Mar 30, 20268.508.608.388.608.600.70%14,993
Mar 27, 20268.808.808.488.548.54-1.61%12,976
Mar 26, 20268.808.828.668.688.68-2.03%9,615
Mar 25, 20268.708.948.708.868.862.78%38,537
Mar 24, 20268.728.728.108.628.62-0.92%191,072
Mar 23, 20268.528.968.428.708.70-0.23%67,629
Mar 20, 20268.848.948.728.728.72-0.68%33,786
Mar 19, 20269.029.028.788.788.78-2.66%15,371
Mar 18, 20269.129.188.949.029.02-0.88%50,704
Mar 17, 20269.009.168.929.109.10-21,118
Mar 16, 20269.109.168.949.109.10-0.66%34,654
Mar 13, 20269.609.609.169.169.16-2.35%45,029
Mar 12, 20269.409.509.389.389.38-0.42%8,571
Mar 11, 20269.589.589.329.429.42-1.87%74,687
Mar 10, 20269.209.829.209.609.603.00%48,994
Mar 9, 20269.509.549.269.329.32-2.71%57,397
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