Casta Diva Group S.p.A. (FRA:99C)
Germany
· Delayed Price · Currency is EUR 1.650
-0.065 (-3.79%)
Last updated: Dec 4, 2025, 8:02 AM CET
Casta Diva Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | - |
| Dec 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.79% | - |
| Dec 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.59% | - |
| Dec 2, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.29% | - |
| Dec 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Nov 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | - |
| Nov 26, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Nov 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.87% | - |
| Nov 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Nov 21, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | - |
| Nov 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Nov 19, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -6.01% | - |
| Nov 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | - |
| Nov 17, 2025 | 1.56 | 1.78 | 1.56 | 1.78 | 1.78 | 15.21% | 4,024 |
| Nov 14, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.96% | - |
| Nov 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -7.96% | - |
| Nov 12, 2025 | 1.57 | 1.70 | 1.57 | 1.70 | 1.70 | 7.62% | 2,000 |
| Nov 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.78% | - |
| Nov 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Nov 7, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Nov 6, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.96% | - |
| Nov 5, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Nov 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.96% | - |
| Nov 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Oct 31, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 150 |
| Oct 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.99% | - |
| Oct 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | - |
| Oct 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 27, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Oct 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.61% | - |
| Oct 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.63% | - |
| Oct 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.24% | - |
| Oct 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.57% | - |
| Oct 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.65% | 300 |
| Oct 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.79% | - |
| Oct 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.01% | - |
| Oct 14, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -1.64% | 101 |
| Oct 13, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 201 |
| Oct 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 8.63% | - |
| Oct 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Oct 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Oct 7, 2025 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 9.49% | 500 |
| Oct 6, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.40% | - |
| Oct 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Oct 2, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -3.28% | - |
| Oct 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Sep 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Sep 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -10.60% | - |
| Sep 25, 2025 | 1.32 | 1.51 | 1.32 | 1.51 | 1.51 | 14.39% | 479 |
| Sep 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | - |
| Sep 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -9.62% | - |
| Sep 22, 2025 | 1.31 | 1.46 | 1.31 | 1.46 | 1.46 | 12.36% | 150 |
| Sep 19, 2025 | 1.30 | 1.43 | 1.30 | 1.30 | 1.30 | 3.19% | 405 |
| Sep 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.62% | - |
| Sep 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.98% | - |
| Sep 16, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Sep 15, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | - |
| Sep 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.70% | - |
| Sep 11, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Sep 10, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.41% | - |
| Sep 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Sep 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.70% | - |
| Sep 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Sep 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Sep 2, 2025 | 1.36 | 1.36 | 1.22 | 1.22 | 1.22 | 2.95% | 1,110 |
| Sep 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -10.23% | - |
| Aug 28, 2025 | 1.19 | 1.32 | 1.19 | 1.32 | 1.32 | - | 80 |
| Aug 27, 2025 | 1.19 | 1.32 | 1.19 | 1.32 | 1.32 | 10.46% | 10 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | - |
| Aug 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | - |
| Aug 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.23% | - |
| Aug 21, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 10 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Aug 15, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | - |
| Aug 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | - |
| Aug 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.25% | - |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Aug 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.24% | - |
| Aug 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.03% | - |
| Aug 6, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 100 |
| Aug 5, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -0.41% | - |
| Aug 4, 2025 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | -6.23% | 813 |
| Aug 1, 2025 | 1.15 | 1.29 | 1.15 | 1.29 | 1.29 | -0.39% | 110 |
| Jul 31, 2025 | 1.16 | 1.30 | 1.16 | 1.29 | 1.29 | -0.77% | 345 |
| Jul 30, 2025 | 1.18 | 1.31 | 1.18 | 1.30 | 1.30 | -1.14% | 305 |
| Jul 29, 2025 | 1.18 | 1.32 | 1.18 | 1.32 | 1.32 | 9.13% | 20 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -10.74% | - |
| Jul 25, 2025 | 1.22 | 1.35 | 1.22 | 1.35 | 1.35 | 6.72% | 20 |
| Jul 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.85% | - |
| Jul 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 22, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 50 |
| Jul 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | - |