Casta Diva Group S.p.A. (BIT:CDG)
Italy
· Delayed Price · Currency is EUR 1.420
-0.010 (-0.70%)
At close: Sep 26, 2025
Casta Diva Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 52,000 |
| Sep 25, 2025 | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 48,500 |
| Sep 24, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 86,500 |
| Sep 23, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 0.36% | 43,000 |
| Sep 22, 2025 | 1.41 | 1.42 | 1.35 | 1.40 | 1.40 | 0.72% | 86,500 |
| Sep 19, 2025 | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | 0.73% | 86,000 |
| Sep 18, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 3.00% | 52,500 |
| Sep 17, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 20,500 |
| Sep 16, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | -1.87% | 48,500 |
| Sep 15, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 8,500 |
| Sep 12, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | - | 22,500 |
| Sep 11, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 3.47% | 89,000 |
| Sep 10, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 0.78% | 13,500 |
| Sep 9, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 17,500 |
| Sep 8, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.57% | 3,500 |
| Sep 5, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.59% | 5,000 |
| Sep 4, 2025 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 16,000 |
| Sep 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | 9,500 |
| Sep 2, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.39% | 4,000 |
| Sep 1, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 17,000 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,000 |
| Aug 28, 2025 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -0.39% | 13,000 |
| Aug 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | 5,500 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | 38,500 |
| Aug 25, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -1.16% | 14,500 |
| Aug 22, 2025 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 0.39% | 28,500 |
| Aug 21, 2025 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 1.18% | 19,000 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 2,000 |
| Aug 19, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 5,000 |
| Aug 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2,000 |
| Aug 14, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 16,000 |
| Aug 13, 2025 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -0.40% | 35,000 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 1,000 |
| Aug 11, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 3,000 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 500 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.17% | 15,000 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 50,000 |
| Aug 5, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 2.82% | 70,000 |
| Aug 4, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 3.33% | 67,500 |
| Aug 1, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 37,500 |
| Jul 31, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 41,500 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.20% | 24,500 |
| Jul 29, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.40% | 40,000 |
| Jul 28, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -1.95% | 56,000 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -1.15% | 22,000 |
| Jul 24, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.14% | 21,500 |
| Jul 23, 2025 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 0.38% | 27,000 |
| Jul 22, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 0.77% | 8,500 |
| Jul 21, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 11,000 |
| Jul 18, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | -0.38% | 17,500 |