Caleffi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.82	0.85	0.82	0.82	0.82	-0.72%	18,176
Dec 4, 2025	0.81	0.87	0.81	0.83	0.83	2.22%	81,612
Dec 3, 2025	0.82	0.82	0.81	0.81	0.81	0.50%	5,200
Dec 2, 2025	0.81	0.81	0.81	0.81	0.81	0.25%	15
Dec 1, 2025	0.81	0.81	0.81	0.81	0.81	-0.25%	1,720
Nov 28, 2025	0.81	0.81	0.81	0.81	0.81	-0.25%	2,621
Nov 27, 2025	0.83	0.84	0.81	0.81	0.81	-0.74%	5,545
Nov 26, 2025	0.83	0.85	0.82	0.82	0.82	-2.39%	11,367
Nov 25, 2025	0.82	0.84	0.81	0.84	0.84	2.45%	10,167
Nov 24, 2025	0.82	0.82	0.82	0.82	0.82	0.25%	1,483
Nov 21, 2025	0.83	0.86	0.81	0.81	0.81	-2.86%	26,730
Nov 20, 2025	0.82	0.87	0.82	0.84	0.84	-2.10%	2,547
Nov 19, 2025	0.82	0.86	0.82	0.86	0.86	2.39%	113
Nov 18, 2025	0.86	0.86	0.83	0.84	0.84	-0.48%	11,042
Nov 17, 2025	0.82	0.86	0.82	0.84	0.84	0.24%	26,077
Nov 14, 2025	0.82	0.84	0.82	0.84	0.84	-0.24%	9,153
Nov 13, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	5,551
Nov 12, 2025	0.82	0.86	0.82	0.85	0.85	-0.23%	17,043
Nov 11, 2025	0.83	0.87	0.82	0.85	0.85	-0.93%	23,398
Nov 10, 2025	0.83	0.86	0.83	0.86	0.86	2.38%	48,128
Nov 7, 2025	0.84	0.84	0.80	0.84	0.84	0.96%	7,266
Nov 6, 2025	0.84	0.84	0.81	0.83	0.83	0.24%	4,040
Nov 5, 2025	0.82	0.85	0.80	0.83	0.83	-2.35%	33,681
Nov 4, 2025	0.85	0.85	0.83	0.85	0.85	-	3,528
Nov 3, 2025	0.83	0.85	0.83	0.85	0.85	-	22,910
Oct 31, 2025	0.83	0.86	0.83	0.85	0.85	-0.93%	10,179
Oct 30, 2025	0.83	0.86	0.83	0.86	0.86	1.90%	10,226
Oct 29, 2025	0.84	0.88	0.83	0.84	0.84	1.45%	25,130
Oct 28, 2025	0.81	0.84	0.81	0.83	0.83	-0.48%	25,119
Oct 27, 2025	0.84	0.85	0.83	0.83	0.83	-0.24%	12,407
Oct 24, 2025	0.83	0.84	0.82	0.84	0.84	0.97%	3,188
Oct 23, 2025	0.83	0.85	0.82	0.83	0.83	-3.27%	12,657
Oct 22, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Oct 21, 2025	0.84	0.86	0.82	0.86	0.86	0.94%	31,490
Oct 20, 2025	0.85	0.85	0.81	0.85	0.85	2.66%	5,462
Oct 17, 2025	0.88	0.88	0.80	0.83	0.83	-3.05%	75,628
Oct 16, 2025	0.85	0.85	0.84	0.85	0.85	0.47%	11,259
Oct 15, 2025	0.86	0.86	0.83	0.85	0.85	1.92%	375
Oct 14, 2025	0.88	0.88	0.83	0.83	0.83	-4.15%	22,319
Oct 13, 2025	0.87	0.88	0.84	0.87	0.87	-2.03%	52,131
Oct 10, 2025	0.86	0.89	0.81	0.89	0.89	4.48%	29,047
Oct 9, 2025	0.86	0.86	0.83	0.85	0.85	-1.85%	47,878
Oct 8, 2025	0.87	0.90	0.86	0.86	0.86	-	27,129
Oct 7, 2025	0.87	0.89	0.86	0.86	0.86	-0.92%	26,338
Oct 6, 2025	0.90	0.90	0.86	0.87	0.87	-2.02%	36,831
Oct 3, 2025	0.90	0.90	0.88	0.89	0.89	0.91%	7,070
Oct 2, 2025	0.87	0.90	0.86	0.88	0.88	-1.34%	124,840
Oct 1, 2025	0.90	0.91	0.87	0.89	0.89	1.13%	67,518
Sep 30, 2025	0.87	0.92	0.87	0.88	0.88	2.08%	83,991
Sep 29, 2025	0.85	0.90	0.85	0.87	0.87	2.12%	96,216