Caltagirone Editore SpA (BIT:CED)
Italy
· Delayed Price · Currency is EUR 1.845
+0.025 (1.37%)
At close: Mar 5, 2026
Caltagirone Editore SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | - | 1.10% | - |
| Mar 4, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | - | 10,535 |
| Mar 3, 2026 | 1.85 | 1.85 | 1.80 | 1.82 | 1.82 | -2.15% | 15,820 |
| Mar 2, 2026 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -1.85% | 28,665 |
| Feb 27, 2026 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 1.88% | 100,194 |
| Feb 26, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2,835 |
| Feb 25, 2026 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.53% | 8,730 |
| Feb 24, 2026 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 0.27% | 22,382 |
| Feb 23, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | - | 12,896 |
| Feb 20, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | - | 62,415 |
| Feb 19, 2026 | 1.85 | 1.87 | 1.83 | 1.87 | 1.87 | -0.27% | 7,399 |
| Feb 18, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 10,845 |
| Feb 17, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | 0.54% | 3,026 |
| Feb 16, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.80% | 9,276 |
| Feb 13, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 35,753 |
| Feb 12, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 0.27% | 31,348 |
| Feb 11, 2026 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | - | 35,926 |
| Feb 10, 2026 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 0.27% | 39,063 |
| Feb 9, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 0.27% | 8,124 |
| Feb 6, 2026 | 1.83 | 1.83 | 1.79 | 1.83 | 1.83 | - | 25,950 |
| Feb 5, 2026 | 1.83 | 1.85 | 1.80 | 1.83 | 1.83 | -1.08% | 39,170 |
| Feb 4, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 0.82% | 20,393 |
| Feb 3, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 0.27% | 10,077 |
| Feb 2, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | -1.35% | 23,440 |
| Jan 30, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 1.37% | 3,310 |
| Jan 29, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | - | 12,345 |
| Jan 28, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 3,300 |
| Jan 27, 2026 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | - | 33,238 |
| Jan 26, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.82% | 8,725 |
| Jan 23, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | - | 5,091 |
| Jan 22, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | 0.27% | 35,877 |
| Jan 21, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | -0.27% | 6,885 |
| Jan 20, 2026 | 1.85 | 1.86 | 1.76 | 1.84 | 1.84 | -0.81% | 56,300 |
| Jan 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.33% | 4,350 |
| Jan 16, 2026 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | 0.81% | 85,343 |
| Jan 15, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -1.59% | 48,244 |
| Jan 14, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.34% | 28,880 |
| Jan 13, 2026 | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | - | 24,711 |
| Jan 12, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 2.19% | 33,918 |
| Jan 9, 2026 | 1.79 | 1.86 | 1.79 | 1.83 | 1.83 | 1.96% | 82,396 |
| Jan 8, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | -0.28% | 25,921 |
| Jan 7, 2026 | 1.77 | 1.81 | 1.75 | 1.80 | 1.80 | 2.57% | 44,937 |
| Jan 6, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.28% | 1,147 |
| Jan 5, 2026 | 1.77 | 1.77 | 1.73 | 1.76 | 1.76 | -0.85% | 42,967 |
| Jan 2, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 2.31% | 29,972 |
| Dec 30, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 22,475 |
| Dec 29, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | - | 6,618 |
| Dec 23, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | 3,641 |
| Dec 22, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -1.16% | 21,074 |
| Dec 19, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | - | 22,495 |
| Dec 18, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 27,870 |
| Dec 17, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | - | 6,533 |
| Dec 16, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | 0.58% | 4,215 |
| Dec 15, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | -0.86% | 42,242 |
| Dec 12, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.87% | 2,454 |
| Dec 11, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | -0.58% | 2,178 |
| Dec 10, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -0.29% | 7,752 |
| Dec 9, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.29% | 24,297 |
| Dec 8, 2025 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | 3.28% | 35,125 |
| Dec 5, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 42,267 |
| Dec 4, 2025 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | -0.88% | 104,933 |
| Dec 3, 2025 | 1.75 | 1.78 | 1.68 | 1.70 | 1.70 | -4.23% | 116,252 |
| Dec 2, 2025 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | -0.28% | 27,256 |
| Dec 1, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -0.28% | 19,522 |
| Nov 28, 2025 | 1.75 | 1.79 | 1.72 | 1.79 | 1.79 | 2.88% | 22,130 |
| Nov 27, 2025 | 1.81 | 1.81 | 1.67 | 1.74 | 1.74 | -3.88% | 239,558 |
| Nov 26, 2025 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -2.70% | 95,018 |
| Nov 25, 2025 | 1.82 | 1.86 | 1.79 | 1.86 | 1.86 | 2.20% | 15,801 |
| Nov 24, 2025 | 1.83 | 1.85 | 1.80 | 1.82 | 1.82 | -1.63% | 38,273 |
| Nov 21, 2025 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 0.27% | 33,290 |
| Nov 20, 2025 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -1.60% | 66,797 |
| Nov 19, 2025 | 1.91 | 1.94 | 1.87 | 1.87 | 1.87 | -1.84% | 87,071 |
| Nov 18, 2025 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | -0.52% | 19,203 |
| Nov 17, 2025 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 1.32% | 61,714 |
| Nov 14, 2025 | 1.87 | 1.94 | 1.86 | 1.89 | 1.89 | 1.07% | 25,660 |
| Nov 13, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 1.08% | 14,048 |
| Nov 12, 2025 | 1.84 | 1.87 | 1.80 | 1.85 | 1.85 | - | 56,429 |
| Nov 11, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 7,650 |
| Nov 10, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -0.54% | 30,142 |
| Nov 7, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 9,912 |
| Nov 6, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 19,535 |
| Nov 5, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | - | 7,776 |
| Nov 4, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 9,155 |
| Nov 3, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 7,510 |
| Oct 31, 2025 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -3.16% | 34,375 |
| Oct 30, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 1.06% | 6,896 |
| Oct 29, 2025 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | 0.80% | 7,136 |
| Oct 28, 2025 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 18,154 |
| Oct 27, 2025 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | 0.26% | 35,950 |
| Oct 24, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -1.56% | 23,642 |
| Oct 23, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 28,806 |
| Oct 22, 2025 | 1.87 | 1.92 | 1.84 | 1.90 | 1.90 | 2.70% | 58,367 |
| Oct 21, 2025 | 1.88 | 1.91 | 1.85 | 1.85 | 1.85 | -1.33% | 25,860 |
| Oct 20, 2025 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 4.17% | 68,822 |
| Oct 17, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -2.17% | 10,654 |
| Oct 16, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 15,584 |
| Oct 15, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 26,866 |
| Oct 14, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -1.08% | 28,278 |
| Oct 13, 2025 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | 1.09% | 51,580 |
| Oct 10, 2025 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -2.66% | 55,077 |