Caltagirone Editore SpA (BIT:CED)
Italy
· Delayed Price · Currency is EUR 1.675
-0.010 (-0.59%)
At close: Dec 5, 2025
Caltagirone Editore SpA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 42,267 |
| Dec 4, 2025 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | -0.88% | 104,933 |
| Dec 3, 2025 | 1.75 | 1.78 | 1.68 | 1.70 | 1.70 | -4.23% | 116,252 |
| Dec 2, 2025 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | -0.28% | 27,256 |
| Dec 1, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -0.28% | 19,522 |
| Nov 28, 2025 | 1.75 | 1.79 | 1.72 | 1.79 | 1.79 | 2.88% | 22,130 |
| Nov 27, 2025 | 1.81 | 1.81 | 1.67 | 1.74 | 1.74 | -3.88% | 239,558 |
| Nov 26, 2025 | 1.82 | 1.84 | 1.80 | 1.81 | 1.81 | -2.70% | 95,018 |
| Nov 25, 2025 | 1.82 | 1.86 | 1.79 | 1.86 | 1.86 | 2.20% | 15,801 |
| Nov 24, 2025 | 1.83 | 1.85 | 1.80 | 1.82 | 1.82 | -1.63% | 38,273 |
| Nov 21, 2025 | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | 0.27% | 33,290 |
| Nov 20, 2025 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -1.60% | 66,797 |
| Nov 19, 2025 | 1.91 | 1.94 | 1.87 | 1.87 | 1.87 | -1.84% | 87,071 |
| Nov 18, 2025 | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | -0.52% | 19,203 |
| Nov 17, 2025 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 1.32% | 61,714 |
| Nov 14, 2025 | 1.87 | 1.94 | 1.86 | 1.89 | 1.89 | 1.07% | 25,660 |
| Nov 13, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 1.08% | 14,048 |
| Nov 12, 2025 | 1.84 | 1.87 | 1.80 | 1.85 | 1.85 | - | 56,429 |
| Nov 11, 2025 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 0.54% | 7,650 |
| Nov 10, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -0.54% | 30,142 |
| Nov 7, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 9,912 |
| Nov 6, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.62% | 19,535 |
| Nov 5, 2025 | 1.85 | 1.88 | 1.83 | 1.85 | 1.85 | - | 7,776 |
| Nov 4, 2025 | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.54% | 9,155 |
| Nov 3, 2025 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 7,510 |
| Oct 31, 2025 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -3.16% | 34,375 |
| Oct 30, 2025 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 1.06% | 6,896 |
| Oct 29, 2025 | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | 0.80% | 7,136 |
| Oct 28, 2025 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 18,154 |
| Oct 27, 2025 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | 0.26% | 35,950 |
| Oct 24, 2025 | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -1.56% | 23,642 |
| Oct 23, 2025 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 28,806 |
| Oct 22, 2025 | 1.87 | 1.92 | 1.84 | 1.90 | 1.90 | 2.70% | 58,367 |
| Oct 21, 2025 | 1.88 | 1.91 | 1.85 | 1.85 | 1.85 | -1.33% | 25,860 |
| Oct 20, 2025 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | 4.17% | 68,822 |
| Oct 17, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -2.17% | 10,654 |
| Oct 16, 2025 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 15,584 |
| Oct 15, 2025 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 26,866 |
| Oct 14, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | -1.08% | 28,278 |
| Oct 13, 2025 | 1.83 | 1.90 | 1.83 | 1.85 | 1.85 | 1.09% | 51,580 |
| Oct 10, 2025 | 1.89 | 1.89 | 1.81 | 1.83 | 1.83 | -2.66% | 55,077 |
| Oct 9, 2025 | 1.87 | 1.93 | 1.82 | 1.88 | 1.88 | 1.08% | 127,664 |
| Oct 8, 2025 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 0.54% | 54,453 |
| Oct 7, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 2.21% | 53,131 |
| Oct 6, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | 0.56% | 41,119 |
| Oct 3, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | -0.55% | 7,178 |
| Oct 2, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 0.84% | 2,977 |
| Oct 1, 2025 | 1.81 | 1.81 | 1.78 | 1.80 | 1.80 | -1.37% | 35,992 |
| Sep 30, 2025 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 0.83% | 55,516 |
| Sep 29, 2025 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 0.28% | 9,821 |