Caltagirone Editore SpA (BST:EDJ)
Germany
· Delayed Price · Currency is EUR 1.805
+0.010 (0.56%)
At close: Mar 5, 2026
Caltagirone Editore SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.82 | 1.85 | 1.80 | 1.83 | 1.83 | 1.39% | - |
| Mar 5, 2026 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | 0.56% | - |
| Mar 4, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 0.84% | - |
| Mar 3, 2026 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -3.26% | - |
| Mar 2, 2026 | 1.85 | 1.88 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Feb 27, 2026 | 1.79 | 1.88 | 1.79 | 1.86 | 1.86 | 2.76% | - |
| Feb 26, 2026 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | -1.36% | - |
| Feb 25, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | - | - |
| Feb 24, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -0.27% | - |
| Feb 23, 2026 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 0.82% | - |
| Feb 20, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | - |
| Feb 19, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.63% | - |
| Feb 18, 2026 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | 1.37% | - |
| Feb 17, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Feb 16, 2026 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Feb 13, 2026 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | 0.82% | - |
| Feb 12, 2026 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | 0.27% | - |
| Feb 11, 2026 | 1.81 | 1.84 | 1.81 | 1.82 | 1.82 | 0.83% | - |
| Feb 10, 2026 | 1.80 | 1.85 | 1.80 | 1.81 | 1.81 | 0.28% | - |
| Feb 9, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | 0.28% | - |
| Feb 6, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.28% | - |
| Feb 5, 2026 | 1.80 | 1.83 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Feb 4, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Feb 3, 2026 | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | 1.69% | - |
| Feb 2, 2026 | 1.79 | 1.84 | 1.78 | 1.78 | 1.78 | -0.84% | - |
| Jan 30, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 0.28% | - |
| Jan 29, 2026 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.28% | - |
| Jan 28, 2026 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 0.84% | - |
| Jan 27, 2026 | 1.81 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Jan 26, 2026 | 1.78 | 1.82 | 1.78 | 1.80 | 1.80 | 1.12% | - |
| Jan 23, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | - | - |
| Jan 22, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -0.84% | - |
| Jan 21, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.28% | - |
| Jan 20, 2026 | 1.83 | 1.85 | 1.77 | 1.80 | 1.80 | -1.64% | - |
| Jan 19, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jan 16, 2026 | 1.83 | 1.89 | 1.83 | 1.84 | 1.84 | 0.55% | - |
| Jan 15, 2026 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Jan 14, 2026 | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | 2.75% | - |
| Jan 13, 2026 | 1.83 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jan 12, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.39% | - |
| Jan 9, 2026 | 1.76 | 1.83 | 1.76 | 1.81 | 1.81 | 2.56% | - |
| Jan 8, 2026 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | - | - |
| Jan 7, 2026 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | 1.44% | - |
| Jan 6, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -0.29% | - |
| Jan 5, 2026 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | - | - |
| Jan 2, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | 11.54% | - |
| Dec 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Dec 29, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.61% | - |
| Dec 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.96% | - |
| Dec 22, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.96% | - |
| Dec 19, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Dec 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.57% | - |
| Dec 17, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | - |
| Dec 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 12, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.32% | - |
| Dec 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Dec 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 9, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | -0.95% | - |
| Dec 8, 2025 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 4.97% | - |
| Dec 5, 2025 | 1.51 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Dec 4, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.61% | - |
| Dec 3, 2025 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -2.81% | - |
| Dec 2, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.31% | - |
| Dec 1, 2025 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.31% | - |
| Nov 28, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 0.63% | - |
| Nov 27, 2025 | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -4.50% | - |
| Nov 26, 2025 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Nov 25, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.90% | - |
| Nov 24, 2025 | 1.67 | 1.69 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Nov 21, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -0.58% | - |
| Nov 20, 2025 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -1.44% | - |
| Nov 19, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 0.29% | - |
| Nov 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.42% | - |
| Nov 17, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 2.63% | - |
| Nov 14, 2025 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | -0.87% | - |
| Nov 13, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.07% | - |
| Nov 12, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 0.90% | - |
| Nov 11, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.60% | - |
| Nov 10, 2025 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -0.89% | - |
| Nov 7, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | - |
| Nov 6, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | - |
| Nov 5, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | - | - |
| Nov 4, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -0.59% | - |
| Nov 3, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | - |
| Oct 31, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -2.61% | - |
| Oct 30, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | - |
| Oct 29, 2025 | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | - |
| Oct 28, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -1.43% | - |
| Oct 27, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | - |
| Oct 24, 2025 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -1.99% | - |
| Oct 23, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | - |
| Oct 22, 2025 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 1.45% | - |
| Oct 21, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.47% | - |
| Oct 20, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.67% | - |
| Oct 17, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.39% | - |
| Oct 16, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.30% | - |
| Oct 15, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.90% | - |
| Oct 14, 2025 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 13, 2025 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | -4.03% | - |