Casta Diva Group S.p.A. (BIT:CDG)
Italy
· Delayed Price · Currency is EUR 1.735
+0.005 (0.29%)
At close: Dec 4, 2025
Casta Diva Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 2.59% | 59,500 |
| Dec 4, 2025 | 1.76 | 1.78 | 1.72 | 1.74 | 1.74 | 0.29% | 43,500 |
| Dec 3, 2025 | 1.80 | 1.83 | 1.73 | 1.73 | 1.73 | -3.62% | 172,500 |
| Dec 2, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 0.56% | 43,500 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -0.28% | 50,000 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | - | 12,000 |
| Nov 27, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | 0.56% | 23,000 |
| Nov 26, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -3.78% | 55,000 |
| Nov 25, 2025 | 1.90 | 1.90 | 1.83 | 1.85 | 1.85 | -1.07% | 92,000 |
| Nov 24, 2025 | 1.83 | 1.88 | 1.81 | 1.87 | 1.87 | 2.75% | 45,500 |
| Nov 21, 2025 | 1.83 | 1.88 | 1.79 | 1.82 | 1.82 | -2.67% | 73,500 |
| Nov 20, 2025 | 1.83 | 1.91 | 1.75 | 1.87 | 1.87 | 4.47% | 377,500 |
| Nov 19, 2025 | 1.82 | 1.85 | 1.79 | 1.79 | 1.79 | -0.56% | 232,500 |
| Nov 18, 2025 | 1.94 | 2.10 | 1.79 | 1.80 | 1.80 | -5.76% | 1,012,000 |
| Nov 17, 2025 | 1.65 | 1.94 | 1.63 | 1.91 | 1.91 | 16.46% | 3,667,000 |
| Nov 14, 2025 | 1.65 | 1.66 | 1.61 | 1.64 | 1.64 | 0.92% | 33,000 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.91% | 21,500 |
| Nov 12, 2025 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -0.61% | 38,500 |
| Nov 11, 2025 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -0.30% | 20,500 |
| Nov 10, 2025 | 1.67 | 1.68 | 1.58 | 1.66 | 1.66 | -2.65% | 76,500 |
| Nov 7, 2025 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 62,500 |
| Nov 6, 2025 | 1.66 | 1.73 | 1.65 | 1.69 | 1.69 | 2.42% | 113,000 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.61 | 1.65 | 1.65 | 0.92% | 38,500 |
| Nov 4, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.62% | 13,000 |
| Nov 3, 2025 | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -0.91% | 31,500 |
| Oct 31, 2025 | 1.61 | 1.67 | 1.56 | 1.64 | 1.64 | 1.86% | 90,500 |
| Oct 30, 2025 | 1.60 | 1.61 | 1.52 | 1.61 | 1.61 | - | 48,500 |
| Oct 29, 2025 | 1.61 | 1.64 | 1.58 | 1.61 | 1.61 | 0.94% | 23,500 |
| Oct 28, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | -0.31% | 11,500 |
| Oct 27, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 30,500 |
| Oct 24, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | - | 11,000 |
| Oct 23, 2025 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | - | 58,500 |
| Oct 22, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -1.53% | 32,000 |
| Oct 21, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 1.55% | 88,000 |
| Oct 20, 2025 | 1.62 | 1.64 | 1.57 | 1.61 | 1.61 | -0.31% | 82,500 |
| Oct 17, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | -0.62% | 56,000 |
| Oct 16, 2025 | 1.63 | 1.72 | 1.57 | 1.63 | 1.63 | 2.52% | 194,500 |
| Oct 15, 2025 | 1.56 | 1.61 | 1.55 | 1.59 | 1.59 | 3.59% | 114,500 |
| Oct 14, 2025 | 1.55 | 1.60 | 1.50 | 1.53 | 1.53 | -0.97% | 154,500 |
| Oct 13, 2025 | 1.59 | 1.60 | 1.50 | 1.55 | 1.55 | -2.52% | 138,500 |
| Oct 10, 2025 | 1.62 | 1.65 | 1.54 | 1.59 | 1.59 | -0.31% | 245,500 |
| Oct 9, 2025 | 1.49 | 1.63 | 1.49 | 1.59 | 1.59 | 8.16% | 384,500 |
| Oct 8, 2025 | 1.52 | 1.53 | 1.47 | 1.47 | 1.47 | -2.00% | 115,000 |
| Oct 7, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 2.04% | 148,000 |
| Oct 6, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 1.38% | 79,000 |
| Oct 3, 2025 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 3.20% | 80,500 |
| Oct 2, 2025 | 1.42 | 1.44 | 1.40 | 1.41 | 1.41 | -0.71% | 65,500 |
| Oct 1, 2025 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -2.41% | 50,500 |
| Sep 30, 2025 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | 2.11% | 169,500 |
| Sep 29, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 36,000 |
| Sep 26, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 52,000 |
| Sep 25, 2025 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 48,500 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 86,500 |
| Sep 23, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 0.36% | 43,000 |
| Sep 22, 2025 | 1.41 | 1.42 | 1.35 | 1.40 | 1.40 | 0.72% | 86,500 |
| Sep 19, 2025 | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | 0.73% | 86,000 |
| Sep 18, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 3.00% | 52,500 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 20,500 |
| Sep 16, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -1.87% | 48,500 |
| Sep 15, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 8,500 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | - | 22,500 |
| Sep 11, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.47% | 89,000 |
| Sep 10, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 13,500 |
| Sep 9, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 17,500 |
| Sep 8, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.57% | 3,500 |
| Sep 5, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 5,000 |
| Sep 4, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 16,000 |
| Sep 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | 9,500 |
| Sep 2, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 4,000 |
| Sep 1, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 17,000 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,000 |
| Aug 28, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -0.39% | 13,000 |
| Aug 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 5,500 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 38,500 |
| Aug 25, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -1.16% | 14,500 |
| Aug 22, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.39% | 28,500 |
| Aug 21, 2025 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 1.18% | 19,000 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 2,000 |
| Aug 19, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 5,000 |
| Aug 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2,000 |
| Aug 14, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 16,000 |
| Aug 13, 2025 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -0.40% | 35,000 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 1,000 |
| Aug 11, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 3,000 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 500 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.17% | 15,000 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 50,000 |
| Aug 5, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 2.82% | 70,000 |
| Aug 4, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 3.33% | 67,500 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 37,500 |
| Jul 31, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 41,500 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.20% | 24,500 |
| Jul 29, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.40% | 40,000 |
| Jul 28, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.95% | 56,000 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -1.15% | 22,000 |
| Jul 24, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.14% | 21,500 |
| Jul 23, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.38% | 27,000 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 0.77% | 8,500 |
| Jul 21, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 11,000 |
| Jul 18, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -0.38% | 17,500 |