Caltagirone Editore SpA (BIT:CED)
Italy
· Delayed Price · Currency is EUR 2.240
+0.050 (2.28%)
Last updated: Apr 28, 2026, 5:26 PM CET
Caltagirone Editore SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.20 | 2.24 | 2.17 | 2.24 | 2.24 | 2.28% | 37,332 |
| Apr 27, 2026 | 2.21 | 2.21 | 2.15 | 2.19 | 2.19 | - | 35,530 |
| Apr 24, 2026 | 2.20 | 2.23 | 2.12 | 2.19 | 2.19 | -2.23% | 55,355 |
| Apr 23, 2026 | 2.24 | 2.26 | 2.21 | 2.24 | 2.24 | - | 28,855 |
| Apr 22, 2026 | 2.18 | 2.39 | 2.18 | 2.24 | 2.24 | 0.90% | 354,013 |
| Apr 21, 2026 | 2.10 | 2.27 | 2.10 | 2.22 | 2.22 | 5.71% | 258,538 |
| Apr 20, 2026 | 2.08 | 2.13 | 2.05 | 2.10 | 2.10 | -1.41% | 36,321 |
| Apr 17, 2026 | 1.97 | 2.13 | 1.97 | 2.13 | 2.13 | 8.12% | 308,632 |
| Apr 16, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 2.60% | 79,386 |
| Apr 15, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 18,412 |
| Apr 14, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | 8,796 |
| Apr 13, 2026 | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | -1.03% | 63,322 |
| Apr 10, 2026 | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.51% | 4,353 |
| Apr 9, 2026 | 1.93 | 1.97 | 1.90 | 1.95 | 1.95 | 1.30% | 91,746 |
| Apr 8, 2026 | 1.87 | 1.96 | 1.87 | 1.93 | 1.93 | 2.94% | 133,496 |
| Apr 7, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | - | 28,704 |
| Apr 2, 2026 | 1.78 | 1.90 | 1.78 | 1.87 | 1.87 | 6.25% | 173,909 |
| Apr 1, 2026 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 8,237 |
| Mar 31, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 7,421 |
| Mar 30, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -2.86% | 30,147 |
| Mar 27, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | - | 3,330 |
| Mar 26, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 7,935 |
| Mar 25, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | 0.85% | 5,960 |
| Mar 24, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -0.28% | 1,362 |
| Mar 23, 2026 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 0.28% | 2,783 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 4,295 |
| Mar 19, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -2.46% | 4,048 |
| Mar 18, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 1.10% | 7,758 |
| Mar 17, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | 0.28% | 2,010 |
| Mar 16, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -0.28% | 5,320 |
| Mar 13, 2026 | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | - | 30,737 |
| Mar 12, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | -0.82% | 6,359 |
| Mar 11, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 0.27% | 8,579 |
| Mar 10, 2026 | 1.82 | 1.85 | 1.78 | 1.82 | 1.82 | - | 69,295 |
| Mar 9, 2026 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -2.15% | 32,893 |
| Mar 6, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | 1.92% | 60,994 |
| Mar 5, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.27% | 14,962 |
| 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 |