Skip to main content
Caleffi S.p.A. (BIT:CLF)
Italy flag Italy · Delayed Price · Currency is EUR
0.824
-0.006 (-0.72%)
Dec 5, 2025, 5:35 PM CET

Caleffi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.820.850.820.820.82-0.72%18,176
Dec 4, 20250.810.870.810.830.832.22%81,612
Dec 3, 20250.820.820.810.810.810.50%5,200
Dec 2, 20250.810.810.810.810.810.25%15
Dec 1, 20250.810.810.810.810.81-0.25%1,720
Nov 28, 20250.810.810.810.810.81-0.25%2,621
Nov 27, 20250.830.840.810.810.81-0.74%5,545
Nov 26, 20250.830.850.820.820.82-2.39%11,367
Nov 25, 20250.820.840.810.840.842.45%10,167
Nov 24, 20250.820.820.820.820.820.25%1,483
Nov 21, 20250.830.860.810.810.81-2.86%26,730
Nov 20, 20250.820.870.820.840.84-2.10%2,547
Nov 19, 20250.820.860.820.860.862.39%113
Nov 18, 20250.860.860.830.840.84-0.48%11,042
Nov 17, 20250.820.860.820.840.840.24%26,077
Nov 14, 20250.820.840.820.840.84-0.24%9,153
Nov 13, 20250.850.850.840.840.84-1.18%5,551
Nov 12, 20250.820.860.820.850.85-0.23%17,043
Nov 11, 20250.830.870.820.850.85-0.93%23,398
Nov 10, 20250.830.860.830.860.862.38%48,128
Nov 7, 20250.840.840.800.840.840.96%7,266
Nov 6, 20250.840.840.810.830.830.24%4,040
Nov 5, 20250.820.850.800.830.83-2.35%33,681
Nov 4, 20250.850.850.830.850.85-3,528
Nov 3, 20250.830.850.830.850.85-22,910
Oct 31, 20250.830.860.830.850.85-0.93%10,179
Oct 30, 20250.830.860.830.860.861.90%10,226
Oct 29, 20250.840.880.830.840.841.45%25,130
Oct 28, 20250.810.840.810.830.83-0.48%25,119
Oct 27, 20250.840.850.830.830.83-0.24%12,407
Oct 24, 20250.830.840.820.840.840.97%3,188
Oct 23, 20250.830.850.820.830.83-3.27%12,657
Oct 22, 20250.860.860.860.860.86--
Oct 21, 20250.840.860.820.860.860.94%31,490
Oct 20, 20250.850.850.810.850.852.66%5,462
Oct 17, 20250.880.880.800.830.83-3.05%75,628
Oct 16, 20250.850.850.840.850.850.47%11,259
Oct 15, 20250.860.860.830.850.851.92%375
Oct 14, 20250.880.880.830.830.83-4.15%22,319
Oct 13, 20250.870.880.840.870.87-2.03%52,131
Oct 10, 20250.860.890.810.890.894.48%29,047
Oct 9, 20250.860.860.830.850.85-1.85%47,878
Oct 8, 20250.870.900.860.860.86-27,129
Oct 7, 20250.870.890.860.860.86-0.92%26,338
Oct 6, 20250.900.900.860.870.87-2.02%36,831
Oct 3, 20250.900.900.880.890.890.91%7,070
Oct 2, 20250.870.900.860.880.88-1.34%124,840
Oct 1, 20250.900.910.870.890.891.13%67,518
Sep 30, 20250.870.920.870.880.882.08%83,991
Sep 29, 20250.850.900.850.870.872.12%96,216
Sep 26, 20250.840.860.840.850.853.41%69,148
Sep 25, 20250.790.840.780.820.823.80%60,057
Sep 24, 20250.800.820.790.790.79-35,680
Sep 23, 20250.760.800.760.790.794.50%81,403
Sep 22, 20250.770.770.760.760.76-2.33%9,482
Sep 19, 20250.770.770.760.770.771.84%25,871
Sep 18, 20250.760.780.760.760.760.80%23,624
Sep 17, 20250.780.790.750.750.75-2.33%113,097
Sep 16, 20250.750.810.750.770.772.93%308,297
Sep 15, 20250.750.750.740.750.75-7,008
Sep 12, 20250.750.750.750.750.750.27%27,411
Sep 11, 20250.740.750.740.750.751.08%703
Sep 10, 20250.740.750.740.740.740.54%65,326
Sep 9, 20250.740.740.740.740.74-5,000
Sep 8, 20250.740.740.740.740.74-0.54%9,655
Sep 5, 20250.740.740.740.740.74-645
Sep 4, 20250.750.750.740.740.74-663
Sep 3, 20250.740.740.740.740.74-0.27%581
Sep 2, 20250.740.740.740.740.74-0.80%1,000
Sep 1, 20250.740.750.740.750.75-13,259
Aug 29, 20250.750.750.750.750.751.08%120
Aug 28, 20250.740.740.740.740.74-0.80%3,983
Aug 27, 20250.750.750.750.750.750.81%500
Aug 26, 20250.740.740.740.740.74-1.07%20,022
Aug 25, 20250.740.750.740.750.750.81%26,125
Aug 22, 20250.740.740.740.740.74-2,500
Aug 21, 20250.740.740.740.740.74--
Aug 20, 20250.750.750.740.740.74-1.07%14,489
Aug 19, 20250.750.750.750.750.75--
Aug 18, 20250.750.750.750.750.75-16,428
Aug 14, 20250.750.750.750.750.751.35%3,210
Aug 13, 20250.750.750.740.740.74-2.89%14,010
Aug 12, 20250.750.760.740.760.76-1.04%11,742
Aug 11, 20250.770.770.770.770.77--
Aug 8, 20250.770.770.770.770.77--
Aug 7, 20250.770.770.770.770.77--
Aug 6, 20250.770.770.770.770.772.67%5,629
Aug 5, 20250.750.750.750.750.75-2.34%1,037
Aug 4, 20250.770.770.770.770.77--
Aug 1, 20250.770.770.750.770.77-0.26%37,722
Jul 31, 20250.760.770.750.770.771.85%40,916
Jul 30, 20250.780.780.760.760.76-2.83%8,790
Jul 29, 20250.770.780.760.780.782.64%29,970
Jul 28, 20250.780.780.750.760.76-2.32%72,532
Jul 25, 20250.770.790.770.780.780.78%6,300
Jul 24, 20250.770.770.770.770.77-0.26%4,500
Jul 23, 20250.770.770.750.770.771.05%25,496
Jul 22, 20250.750.780.750.760.761.87%53,277
Jul 21, 20250.780.780.750.750.75-2.09%19,187
Jul 18, 20250.780.780.770.770.77-1.54%11,101