Skip to main content
Casta Diva Group S.p.A. (BIT:CDG)
Italy flag Italy · Delayed Price · Currency is EUR
2.200
+0.100 (4.76%)
At close: Mar 6, 2026

Casta Diva Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.102.212.102.202.204.76%64,000
Mar 5, 20262.092.152.062.102.10-52,500
Mar 4, 20262.002.131.962.102.105.79%109,000
Mar 3, 20262.252.251.951.991.99-10.99%210,500
Mar 2, 20262.372.402.212.232.23-7.47%177,000
Feb 27, 20262.442.462.382.412.41-2.03%60,500
Feb 26, 20262.462.502.462.462.46-16,500
Feb 25, 20262.502.502.452.462.46-1.60%18,000
Feb 24, 20262.512.562.482.502.50-1.96%25,500
Feb 23, 20262.562.562.482.552.55-2.67%44,500
Feb 20, 20262.672.692.552.622.62-1.87%57,000
Feb 19, 20262.722.742.672.672.67-1.11%32,000
Feb 18, 20262.732.772.682.702.70-0.37%98,000
Feb 17, 20262.742.742.682.712.71-0.37%46,500
Feb 16, 20262.622.722.622.722.722.26%78,000
Feb 13, 20262.622.662.562.662.661.14%80,500
Feb 12, 20262.562.652.512.632.633.54%139,000
Feb 11, 20262.462.632.462.542.542.01%63,500
Feb 10, 20262.382.532.362.492.493.75%66,500
Feb 9, 20262.482.482.382.402.40-1.23%25,000
Feb 6, 20262.552.612.382.432.43-6.54%162,500
Feb 5, 20262.642.642.522.602.60-1.52%73,000
Feb 4, 20262.662.662.592.642.64-2.22%69,000
Feb 3, 20262.712.722.602.702.70-0.74%44,000
Feb 2, 20262.612.822.542.722.72-0.73%142,000
Jan 30, 20262.802.832.702.742.74-2.14%56,000
Jan 29, 20262.712.802.712.802.802.19%122,500
Jan 28, 20262.752.752.702.742.740.74%32,500
Jan 27, 20262.662.772.652.722.722.26%80,000
Jan 26, 20262.682.692.632.662.66-0.75%44,000
Jan 23, 20262.702.722.682.682.681.52%86,000
Jan 22, 20262.542.762.542.642.644.76%233,500
Jan 21, 20262.352.522.242.522.525.44%107,500
Jan 20, 20262.452.472.312.392.39-5.16%144,500
Jan 19, 20262.612.612.452.522.52-2.70%144,000
Jan 16, 20262.582.652.552.592.592.78%226,000
Jan 15, 20262.482.552.462.522.521.61%129,500
Jan 14, 20262.402.502.402.482.483.33%221,000
Jan 13, 20262.372.412.352.402.402.13%118,500
Jan 12, 20262.252.362.202.352.353.98%190,000
Jan 9, 20262.182.272.182.262.264.15%51,500
Jan 8, 20262.242.252.122.172.17-1.81%135,000
Jan 7, 20262.092.262.092.212.215.74%346,500
Jan 6, 20262.032.122.032.092.094.50%174,500
Jan 5, 20261.932.021.912.002.002.56%254,000
Jan 2, 20261.891.961.891.951.953.17%76,500
Dec 30, 20251.891.901.871.891.89-10,500
Dec 29, 20251.881.921.831.891.890.53%39,000
Dec 23, 20251.981.981.881.881.88-4.57%154,500
Dec 22, 20251.971.971.921.971.97-29,000
Dec 19, 20251.951.971.931.971.971.03%33,500
Dec 18, 20251.941.951.931.951.950.52%12,500
Dec 17, 20251.951.991.871.941.94-0.51%79,500
Dec 16, 20251.931.951.891.951.950.52%46,000
Dec 15, 20251.951.961.891.941.94-0.51%78,000
Dec 12, 20251.921.961.901.951.95-114,500
Dec 11, 20251.931.971.921.951.951.56%190,500
Dec 10, 20251.891.951.871.921.922.40%99,000
Dec 9, 20251.831.891.831.881.883.02%141,000
Dec 8, 20251.771.821.761.821.822.25%40,000
Dec 5, 20251.751.811.751.781.782.59%59,500
Dec 4, 20251.761.781.721.741.740.29%43,500
Dec 3, 20251.801.831.731.731.73-3.62%172,500
Dec 2, 20251.781.801.751.801.800.56%43,500
Dec 1, 20251.801.801.761.791.79-0.28%50,000
Nov 28, 20251.801.801.791.791.79-12,000
Nov 27, 20251.801.821.771.791.790.56%23,000
Nov 26, 20251.851.851.781.781.78-3.78%55,000
Nov 25, 20251.901.901.831.851.85-1.07%92,000
Nov 24, 20251.831.881.811.871.872.75%45,500
Nov 21, 20251.831.881.791.821.82-2.67%73,500
Nov 20, 20251.831.911.751.871.874.47%377,500
Nov 19, 20251.821.851.791.791.79-0.56%232,500
Nov 18, 20251.942.101.791.801.80-5.76%1,012,000
Nov 17, 20251.651.941.631.911.9116.46%3,667,000
Nov 14, 20251.651.661.611.641.640.92%33,000
Nov 13, 20251.651.651.611.631.63-0.91%21,500
Nov 12, 20251.651.681.631.641.64-0.61%38,500
Nov 11, 20251.671.671.621.651.65-0.30%20,500
Nov 10, 20251.671.681.581.661.66-2.65%76,500
Nov 7, 20251.731.731.681.701.700.59%62,500
Nov 6, 20251.661.731.651.691.692.42%113,000
Nov 5, 20251.651.651.611.651.650.92%38,500
Nov 4, 20251.631.641.611.641.640.62%13,000
Nov 3, 20251.671.671.611.631.63-0.91%31,500
Oct 31, 20251.611.671.561.641.641.86%90,500
Oct 30, 20251.601.611.521.611.61-48,500
Oct 29, 20251.611.641.581.611.610.94%23,500
Oct 28, 20251.581.601.581.601.60-0.31%11,500
Oct 27, 20251.601.631.581.601.60-0.62%30,500
Oct 24, 20251.601.621.601.611.61-11,000
Oct 23, 20251.641.641.601.611.61-58,500
Oct 22, 20251.621.641.611.611.61-1.53%32,000
Oct 21, 20251.631.641.611.641.641.55%88,000
Oct 20, 20251.621.641.571.611.61-0.31%82,500
Oct 17, 20251.601.621.591.621.62-0.62%56,000
Oct 16, 20251.631.721.571.631.632.52%194,500
Oct 15, 20251.561.611.551.591.593.59%114,500
Oct 14, 20251.551.601.501.531.53-0.97%154,500
Oct 13, 20251.591.601.501.551.55-2.52%138,500