Skip to main content
Caltagirone Editore SpA (BIT:CED)
Italy flag Italy · Delayed Price · Currency is EUR
1.675
-0.010 (-0.59%)
At close: Dec 5, 2025

Caltagirone Editore SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.691.691.651.681.68-0.59%42,267
Dec 4, 20251.711.711.651.691.69-0.88%104,933
Dec 3, 20251.751.781.681.701.70-4.23%116,252
Dec 2, 20251.761.791.741.781.78-0.28%27,256
Dec 1, 20251.751.781.751.781.78-0.28%19,522
Nov 28, 20251.751.791.721.791.792.88%22,130
Nov 27, 20251.811.811.671.741.74-3.88%239,558
Nov 26, 20251.821.841.801.811.81-2.70%95,018
Nov 25, 20251.821.861.791.861.862.20%15,801
Nov 24, 20251.831.851.801.821.82-1.63%38,273
Nov 21, 20251.841.871.821.851.850.27%33,290
Nov 20, 20251.891.891.831.841.84-1.60%66,797
Nov 19, 20251.911.941.871.871.87-1.84%87,071
Nov 18, 20251.881.911.871.911.91-0.52%19,203
Nov 17, 20251.881.931.881.921.921.32%61,714
Nov 14, 20251.871.941.861.891.891.07%25,660
Nov 13, 20251.871.871.841.871.871.08%14,048
Nov 12, 20251.841.871.801.851.85-56,429
Nov 11, 20251.851.871.841.851.850.54%7,650
Nov 10, 20251.871.871.821.841.84-0.54%30,142
Nov 7, 20251.831.851.821.851.851.65%9,912
Nov 6, 20251.831.841.821.821.82-1.62%19,535
Nov 5, 20251.851.881.831.851.85-7,776
Nov 4, 20251.831.851.821.851.850.54%9,155
Nov 3, 20251.851.851.831.841.84-7,510
Oct 31, 20251.861.891.831.841.84-3.16%34,375
Oct 30, 20251.881.901.861.901.901.06%6,896
Oct 29, 20251.881.911.871.881.880.80%7,136
Oct 28, 20251.881.901.871.871.87-1.58%18,154
Oct 27, 20251.881.911.871.901.900.26%35,950
Oct 24, 20251.931.931.881.891.89-1.56%23,642
Oct 23, 20251.911.931.901.921.921.05%28,806
Oct 22, 20251.871.921.841.901.902.70%58,367
Oct 21, 20251.881.911.851.851.85-1.33%25,860
Oct 20, 20251.791.881.791.881.884.17%68,822
Oct 17, 20251.801.811.791.801.80-2.17%10,654
Oct 16, 20251.821.841.811.841.841.10%15,584
Oct 15, 20251.851.861.821.821.82-0.55%26,866
Oct 14, 20251.831.841.811.831.83-1.08%28,278
Oct 13, 20251.831.901.831.851.851.09%51,580
Oct 10, 20251.891.891.811.831.83-2.66%55,077
Oct 9, 20251.871.931.821.881.881.08%127,664
Oct 8, 20251.851.891.851.861.860.54%54,453
Oct 7, 20251.841.851.831.851.852.21%53,131
Oct 6, 20251.781.851.781.811.810.56%41,119
Oct 3, 20251.791.801.781.801.80-0.55%7,178
Oct 2, 20251.781.811.781.811.810.84%2,977
Oct 1, 20251.811.811.781.801.80-1.37%35,992
Sep 30, 20251.781.821.781.821.820.83%55,516
Sep 29, 20251.781.811.771.811.810.28%9,821
Sep 26, 20251.771.801.751.801.801.98%110,524
Sep 25, 20251.801.811.771.771.77-2.49%21,082
Sep 24, 20251.831.831.791.811.81-8,018
Sep 23, 20251.831.841.791.811.81-1.09%20,463
Sep 22, 20251.811.861.791.831.830.55%133,800
Sep 19, 20251.821.831.781.821.82-53,327
Sep 18, 20251.811.831.781.821.821.11%18,424
Sep 17, 20251.831.851.791.801.80-2.70%93,670
Sep 16, 20251.851.861.831.851.85-0.54%86,148
Sep 15, 20251.791.881.791.861.865.08%197,946
Sep 12, 20251.781.801.761.771.77-0.28%85,653
Sep 11, 20251.781.781.751.781.78-1.11%52,407
Sep 10, 20251.821.831.781.801.80-0.83%98,261
Sep 9, 20251.771.851.771.811.813.43%146,828
Sep 8, 20251.741.801.741.751.75-1.13%39,090
Sep 5, 20251.771.771.731.771.771.14%10,670
Sep 4, 20251.761.781.741.751.75-0.57%42,802
Sep 3, 20251.751.781.741.761.76-1.12%28,265
Sep 2, 20251.881.881.771.781.78-4.81%130,441
Sep 1, 20251.781.871.781.871.872.75%13,176
Aug 29, 20251.811.831.801.821.82-0.27%26,027
Aug 28, 20251.801.841.801.831.832.53%35,768
Aug 27, 20251.841.851.761.781.78-2.73%32,912
Aug 26, 20251.871.871.811.831.83-2.66%60,429
Aug 25, 20251.891.911.851.881.88-0.53%164,604
Aug 22, 20251.801.891.781.891.895.59%123,855
Aug 21, 20251.791.791.791.791.79-0.28%1,000
Aug 20, 20251.821.821.781.801.80-1.37%37,038
Aug 19, 20251.741.831.741.821.824.30%166,209
Aug 18, 20251.731.751.721.751.75-1,186
Aug 14, 20251.711.751.711.751.751.16%8,484
Aug 13, 20251.731.741.721.731.73-1.15%4,296
Aug 12, 20251.711.751.711.751.751.16%11,800
Aug 11, 20251.721.741.711.731.730.29%13,708
Aug 8, 20251.741.751.721.721.72-2.27%25,669
Aug 7, 20251.751.761.751.761.760.57%4,549
Aug 6, 20251.761.791.731.751.75-1.69%98,373
Aug 5, 20251.751.791.741.781.780.56%26,713
Aug 4, 20251.771.781.751.771.77-48,917
Aug 1, 20251.771.811.751.771.77-1.67%17,331
Jul 31, 20251.761.801.761.801.801.12%28,880
Jul 30, 20251.751.801.731.781.781.71%76,599
Jul 29, 20251.741.801.731.751.750.86%64,661
Jul 28, 20251.691.771.691.741.742.06%95,993
Jul 25, 20251.711.751.701.701.70-1.45%34,243
Jul 24, 20251.731.731.661.731.730.29%54,676
Jul 23, 20251.631.731.631.721.724.24%103,288
Jul 22, 20251.631.671.631.651.651.54%18,355
Jul 21, 20251.621.631.601.631.63-0.61%14,285
Jul 18, 20251.641.641.611.641.64-0.61%6,940