Skip to main content
Caltagirone SpA (BST:QCG)
Germany flag Germany · Delayed Price · Currency is EUR
8.34
+0.14 (1.71%)
At close: Dec 4, 2025

Caltagirone SpA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.248.388.248.308.30-0.48%-
Dec 4, 20258.208.348.208.348.341.71%-
Dec 3, 20258.248.348.208.208.20-0.49%-
Dec 2, 20258.288.348.248.248.24-0.48%-
Dec 1, 20258.368.408.288.288.28-3.27%-
Nov 28, 20258.108.568.108.568.564.65%-
Nov 27, 20258.568.648.188.188.18-5.32%-
Nov 26, 20258.448.708.448.648.641.89%-
Nov 25, 20258.408.508.408.488.480.95%-
Nov 24, 20258.188.488.188.408.401.45%-
Nov 21, 20258.388.388.288.288.28-0.96%-
Nov 20, 20258.208.368.208.368.360.72%-
Nov 19, 20258.208.348.208.308.30--
Nov 18, 20258.328.328.308.308.30-1.43%-
Nov 17, 20258.268.428.268.428.421.94%-
Nov 14, 20258.448.448.268.268.26-2.82%-
Nov 13, 20258.568.668.508.508.50-0.70%-
Nov 12, 20258.588.748.568.568.56-0.23%-
Nov 11, 20258.488.708.488.588.581.18%-
Nov 10, 20258.268.608.268.488.480.47%-
Nov 7, 20258.348.548.348.448.44-0.24%-
Nov 6, 20258.268.468.268.468.460.71%-
Nov 5, 20258.328.408.328.408.40-1.41%-
Nov 4, 20258.488.528.488.528.52-0.70%-
Nov 3, 20258.428.588.428.588.581.90%-
Oct 31, 20258.428.508.428.428.42-1.17%-
Oct 30, 20258.468.528.448.528.52-0.23%-
Oct 29, 20258.468.608.468.548.54-0.23%-
Oct 28, 20258.508.648.508.568.56-1.15%-
Oct 27, 20258.328.668.328.668.664.09%-
Oct 24, 20258.428.528.328.328.32-1.89%-
Oct 23, 20258.388.528.388.488.48-0.47%-
Oct 22, 20258.288.528.288.528.521.43%-
Oct 21, 20258.268.408.268.408.400.48%-
Oct 20, 20258.148.368.148.368.362.70%-
Oct 17, 20258.328.368.148.148.14-4.24%-
Oct 16, 20258.408.548.408.508.501.67%-
Oct 15, 20258.188.368.188.368.362.20%-
Oct 14, 20258.208.268.088.188.18-0.24%-
Oct 13, 20258.508.688.208.208.20-4.87%-
Oct 10, 20258.388.688.388.628.621.89%-
Oct 9, 20258.008.548.008.468.464.96%-
Oct 8, 20258.108.108.028.068.06-1.23%-
Oct 7, 20258.008.268.008.168.161.24%-
Oct 6, 20257.908.127.908.068.062.03%-
Oct 3, 20257.948.027.907.907.90-0.50%-
Oct 2, 20257.988.027.947.947.94-0.50%-
Oct 1, 20257.888.107.887.987.980.76%-
Sep 30, 20257.887.987.887.927.92-0.75%-
Sep 29, 20258.008.007.987.987.98-0.75%-
Sep 26, 20257.908.047.908.048.040.75%-
Sep 25, 20257.927.987.927.987.981.01%-
Sep 24, 20257.907.907.907.907.90-2.71%-
Sep 23, 20258.008.128.008.128.121.25%-
Sep 22, 20257.928.027.928.028.021.52%-
Sep 19, 20257.907.907.907.907.901.28%-
Sep 18, 20257.687.807.687.807.801.30%-
Sep 17, 20257.667.707.667.707.70-1.03%-
Sep 16, 20257.727.787.727.787.780.78%-
Sep 15, 20257.807.807.727.727.720.78%-
Sep 12, 20257.667.667.667.667.660.26%-
Sep 11, 20257.647.647.647.647.64-1.04%-
Sep 10, 20257.607.767.607.727.725.18%-
Sep 9, 20257.347.347.347.347.342.80%-
Sep 8, 20257.147.147.147.147.14--
Sep 5, 20257.067.147.067.147.141.42%-
Sep 4, 20257.047.047.047.047.04--
Sep 3, 20256.947.046.947.047.041.44%-
Sep 2, 20256.947.066.946.946.94--
Sep 1, 20256.906.946.906.946.94-0.29%-
Aug 29, 20256.886.966.886.966.962.05%-
Aug 28, 20256.826.826.826.826.820.29%-
Aug 27, 20256.806.806.806.806.80-1.73%-
Aug 26, 20256.926.926.926.926.920.29%-
Aug 25, 20256.906.906.906.906.90--
Aug 22, 20256.866.926.866.906.90-0.58%-
Aug 21, 20256.886.946.886.946.940.87%-
Aug 20, 20256.846.926.846.886.880.58%-
Aug 19, 20256.806.886.806.846.840.59%-
Aug 18, 20256.586.806.586.806.802.41%-
Aug 15, 20256.586.646.586.646.64-1.19%-
Aug 14, 20256.666.726.646.726.72-0.59%-
Aug 13, 20256.646.806.646.766.760.60%-
Aug 12, 20256.586.726.586.726.721.20%-
Aug 11, 20256.626.686.626.646.640.30%-
Aug 8, 20256.646.726.626.626.62-1.78%-
Aug 7, 20256.646.746.646.746.741.51%-
Aug 6, 20256.666.766.646.646.64-0.30%-
Aug 5, 20256.586.806.586.666.661.22%-
Aug 4, 20256.566.666.566.586.58--
Aug 1, 20256.586.586.586.586.58-1.20%-
Jul 31, 20256.586.666.586.666.660.91%-
Jul 30, 20256.546.606.546.606.60--
Jul 29, 20256.546.606.546.606.60-0.30%-
Jul 28, 20256.586.626.586.626.620.61%-
Jul 25, 20256.586.606.586.586.58-0.60%-
Jul 24, 20256.566.666.566.626.620.91%-
Jul 23, 20256.586.686.566.566.56-0.30%-
Jul 22, 20256.586.666.586.586.58--
Jul 21, 20256.586.686.586.586.58-1.20%-