Skip to main content
Casta Diva Group S.p.A. (BIT:CDG)
Italy flag Italy · Delayed Price · Currency is EUR
3.170
-0.030 (-0.94%)
Last updated: Apr 29, 2026, 2:55 PM CET

Casta Diva Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.213.223.183.203.20-0.31%9,000
Apr 27, 20263.173.213.143.213.210.31%149,000
Apr 24, 20263.203.233.143.203.20-21,000
Apr 23, 20263.163.203.123.203.201.59%19,000
Apr 22, 20263.123.173.103.153.151.94%29,500
Apr 21, 20263.193.233.043.093.09-2.83%74,000
Apr 20, 20263.193.263.113.183.180.32%61,000
Apr 17, 20263.263.263.153.173.17-2.46%41,500
Apr 16, 20263.073.303.073.253.255.18%76,000
Apr 15, 20263.283.312.963.093.09-6.36%156,500
Apr 14, 20263.343.373.263.303.30-50,000
Apr 13, 20263.183.323.183.303.305.77%146,000
Apr 10, 20263.133.183.123.123.121.30%55,000
Apr 9, 20263.083.143.033.083.080.33%101,500
Apr 8, 20263.063.092.953.073.073.02%78,500
Apr 7, 20262.943.232.902.982.98-1.32%233,500
Apr 2, 20262.783.022.733.023.029.42%474,500
Apr 1, 20262.772.792.742.762.760.73%59,000
Mar 31, 20262.582.792.582.742.746.20%242,500
Mar 30, 20262.612.652.582.582.58-1.90%49,000
Mar 27, 20262.582.672.582.632.631.15%30,500
Mar 26, 20262.672.672.602.602.60-1.52%18,500
Mar 25, 20262.592.672.592.642.641.54%37,000
Mar 24, 20262.602.622.562.602.60-1.89%42,000
Mar 23, 20262.632.702.552.652.65-0.38%79,000
Mar 20, 20262.722.722.622.662.66-1.12%32,500
Mar 19, 20262.702.702.572.692.69-0.37%157,500
Mar 18, 20262.592.722.592.702.704.65%259,500
Mar 17, 20262.592.642.522.582.583.20%192,000
Mar 16, 20262.372.502.342.502.507.30%69,500
Mar 13, 20262.362.462.332.332.33-4.51%46,000
Mar 12, 20262.442.482.372.442.441.24%45,000
Mar 11, 20262.382.472.382.412.411.26%70,500
Mar 10, 20262.192.402.192.382.389.17%99,500
Mar 9, 20262.112.192.082.182.18-0.91%21,000
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