Caltagirone SpA (CALT.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 11:54AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.30 | 5.34 | 5.16 | 5.30 | 5.30 | 9,657 |
| 02 May 2024 | 5.24 | 5.36 | 5.16 | 5.30 | 5.30 | 7,319 |
| 30 Apr 2024 | 5.24 | 5.24 | 5.16 | 5.24 | 5.24 | 4,034 |
| 29 Apr 2024 | 5.24 | 5.24 | 5.16 | 5.22 | 5.22 | 2,292 |
| 26 Apr 2024 | 5.24 | 5.24 | 5.00 | 5.20 | 5.20 | 10,534 |
| 25 Apr 2024 | 5.24 | 5.26 | 5.18 | 5.18 | 5.18 | 5,857 |
| 24 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 930 |
| 23 Apr 2024 | 5.14 | 5.26 | 5.12 | 5.22 | 5.22 | 8,137 |
| 22 Apr 2024 | 5.18 | 5.28 | 5.14 | 5.14 | 5.14 | 13,253 |
| 19 Apr 2024 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 4,197 |
| 18 Apr 2024 | 5.04 | 5.14 | 5.02 | 5.12 | 5.12 | 4,023 |
| 17 Apr 2024 | 5.02 | 5.08 | 5.00 | 5.06 | 5.06 | 6,878 |
| 16 Apr 2024 | 5.08 | 5.08 | 4.99 | 4.99 | 4.99 | 12,272 |
| 15 Apr 2024 | 5.06 | 5.20 | 5.06 | 5.10 | 5.10 | 7,672 |
| 12 Apr 2024 | 5.14 | 5.18 | 5.08 | 5.08 | 5.08 | 8,718 |
| 11 Apr 2024 | 5.14 | 5.20 | 5.06 | 5.08 | 5.08 | 9,046 |
| 10 Apr 2024 | 5.26 | 5.32 | 5.06 | 5.08 | 5.08 | 51,957 |
| 09 Apr 2024 | 5.20 | 5.26 | 5.16 | 5.20 | 5.20 | 25,277 |
| 08 Apr 2024 | 5.30 | 5.34 | 5.18 | 5.18 | 5.18 | 16,603 |
| 05 Apr 2024 | 5.46 | 5.48 | 5.26 | 5.28 | 5.28 | 21,453 |
| 04 Apr 2024 | 5.28 | 5.50 | 5.26 | 5.40 | 5.40 | 14,177 |
| 03 Apr 2024 | 5.24 | 5.30 | 5.16 | 5.20 | 5.20 | 16,234 |
| 02 Apr 2024 | 5.28 | 5.34 | 5.22 | 5.24 | 5.24 | 6,447 |
| 28 Mar 2024 | 5.10 | 5.38 | 5.04 | 5.20 | 5.20 | 73,848 |
| 27 Mar 2024 | 5.00 | 5.10 | 4.99 | 5.10 | 5.10 | 9,509 |
| 26 Mar 2024 | 5.10 | 5.24 | 4.95 | 4.96 | 4.96 | 42,437 |
| 25 Mar 2024 | 4.88 | 5.18 | 4.86 | 5.08 | 5.08 | 42,604 |
| 22 Mar 2024 | 4.57 | 4.86 | 4.51 | 4.81 | 4.81 | 45,328 |
| 21 Mar 2024 | 4.54 | 4.57 | 4.48 | 4.57 | 4.57 | 15,879 |
| 20 Mar 2024 | 4.59 | 4.59 | 4.46 | 4.51 | 4.51 | 39,920 |
| 19 Mar 2024 | 4.62 | 4.64 | 4.52 | 4.58 | 4.58 | 23,477 |
| 18 Mar 2024 | 4.58 | 4.67 | 4.56 | 4.65 | 4.65 | 15,162 |
| 15 Mar 2024 | 4.55 | 4.60 | 4.47 | 4.59 | 4.59 | 17,796 |
| 14 Mar 2024 | 4.57 | 4.57 | 4.45 | 4.52 | 4.52 | 33,159 |
| 13 Mar 2024 | 4.50 | 4.57 | 4.45 | 4.50 | 4.50 | 72,424 |
| 12 Mar 2024 | 4.20 | 4.33 | 4.20 | 4.33 | 4.33 | 9,037 |
| 11 Mar 2024 | 4.16 | 4.28 | 4.14 | 4.20 | 4.20 | 16,602 |
| 08 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 07 Mar 2024 | 4.23 | 4.24 | 4.15 | 4.20 | 4.20 | 2,683 |
| 06 Mar 2024 | 4.23 | 4.24 | 4.20 | 4.24 | 4.24 | 124 |
| 05 Mar 2024 | 4.18 | 4.24 | 4.10 | 4.24 | 4.24 | 7,202 |
| 04 Mar 2024 | 4.20 | 4.20 | 4.14 | 4.19 | 4.19 | 5,125 |
| 01 Mar 2024 | 4.23 | 4.23 | 4.14 | 4.19 | 4.19 | 2,367 |
| 29 Feb 2024 | 4.20 | 4.22 | 4.20 | 4.21 | 4.21 | 5,633 |
| 28 Feb 2024 | 4.05 | 4.23 | 4.05 | 4.21 | 4.21 | 15,648 |
| 27 Feb 2024 | 4.19 | 4.19 | 4.03 | 4.03 | 4.03 | 22,431 |
| 26 Feb 2024 | 4.23 | 4.25 | 4.15 | 4.15 | 4.15 | 4,638 |
| 23 Feb 2024 | 4.15 | 4.25 | 4.12 | 4.23 | 4.23 | 22,875 |
| 22 Feb 2024 | 4.10 | 4.20 | 4.10 | 4.19 | 4.19 | 3,293 |
| 21 Feb 2024 | 4.09 | 4.10 | 4.04 | 4.09 | 4.09 | 8,778 |
| 20 Feb 2024 | 4.07 | 4.10 | 4.03 | 4.10 | 4.10 | 6,361 |
| 19 Feb 2024 | 4.20 | 4.20 | 4.06 | 4.13 | 4.13 | 6,891 |
| 16 Feb 2024 | 4.10 | 4.24 | 4.05 | 4.20 | 4.20 | 8,210 |
| 15 Feb 2024 | 4.12 | 4.20 | 4.05 | 4.10 | 4.10 | 18,303 |
| 14 Feb 2024 | 4.16 | 4.19 | 4.06 | 4.13 | 4.13 | 11,290 |
| 13 Feb 2024 | 4.12 | 4.16 | 4.06 | 4.13 | 4.13 | 11,760 |
| 12 Feb 2024 | 4.20 | 4.22 | 4.10 | 4.16 | 4.16 | 7,022 |
| 09 Feb 2024 | 4.30 | 4.35 | 4.12 | 4.20 | 4.20 | 16,353 |
| 08 Feb 2024 | 4.33 | 4.39 | 4.20 | 4.27 | 4.27 | 8,345 |
| 07 Feb 2024 | 4.30 | 4.33 | 4.30 | 4.33 | 4.33 | 422 |
| 06 Feb 2024 | 4.25 | 4.33 | 4.20 | 4.33 | 4.33 | 4,705 |
| 05 Feb 2024 | 4.29 | 4.38 | 4.29 | 4.32 | 4.32 | 52,289 |
| 02 Feb 2024 | 4.29 | 4.29 | 4.26 | 4.28 | 4.28 | 1,450 |
| 01 Feb 2024 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 31,488 |
| 31 Jan 2024 | 4.22 | 4.34 | 4.18 | 4.30 | 4.30 | 154,633 |
| 30 Jan 2024 | 4.26 | 4.26 | 4.15 | 4.22 | 4.22 | 10,203 |
| 29 Jan 2024 | 4.29 | 4.29 | 4.21 | 4.27 | 4.27 | 4,908 |
| 26 Jan 2024 | 4.19 | 4.32 | 4.17 | 4.31 | 4.31 | 22,199 |
| 25 Jan 2024 | 4.19 | 4.20 | 4.10 | 4.19 | 4.19 | 16,354 |
| 24 Jan 2024 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 10,310 |
| 23 Jan 2024 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 500 |
| 22 Jan 2024 | 4.18 | 4.18 | 4.13 | 4.18 | 4.18 | 4,308 |
| 19 Jan 2024 | 4.15 | 4.17 | 4.14 | 4.17 | 4.17 | 4,105 |
| 18 Jan 2024 | 4.18 | 4.18 | 4.11 | 4.18 | 4.18 | 4,856 |
| 17 Jan 2024 | 4.17 | 4.18 | 4.15 | 4.18 | 4.18 | 1,775 |
| 16 Jan 2024 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 253 |
| 15 Jan 2024 | 4.18 | 4.19 | 4.12 | 4.18 | 4.18 | 4,742 |
| 12 Jan 2024 | 4.16 | 4.19 | 4.11 | 4.17 | 4.17 | 7,630 |
| 11 Jan 2024 | 4.20 | 4.20 | 4.13 | 4.15 | 4.15 | 8,962 |
| 10 Jan 2024 | 4.17 | 4.20 | 4.05 | 4.20 | 4.20 | 8,069 |
| 09 Jan 2024 | 4.24 | 4.24 | 4.15 | 4.20 | 4.20 | 317 |
| 08 Jan 2024 | 4.29 | 4.29 | 4.16 | 4.20 | 4.20 | 22,350 |
| 05 Jan 2024 | 4.34 | 4.34 | 4.14 | 4.20 | 4.20 | 9,261 |
| 04 Jan 2024 | 4.33 | 4.34 | 4.26 | 4.34 | 4.34 | 205 |
| 03 Jan 2024 | 4.30 | 4.39 | 4.23 | 4.26 | 4.26 | 14,839 |
| 02 Jan 2024 | 4.30 | 4.39 | 4.19 | 4.27 | 4.27 | 21,448 |
| 29 Dec 2023 | 4.26 | 4.35 | 4.18 | 4.30 | 4.30 | 18,717 |
| 28 Dec 2023 | 4.28 | 4.29 | 4.20 | 4.26 | 4.26 | 5,763 |
| 27 Dec 2023 | 4.20 | 4.29 | 4.18 | 4.29 | 4.29 | 6,878 |
| 22 Dec 2023 | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | 833 |
| 21 Dec 2023 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 30,356 |
| 20 Dec 2023 | 4.15 | 4.15 | 4.12 | 4.15 | 4.15 | 3,868 |
| 19 Dec 2023 | 4.15 | 4.20 | 4.11 | 4.11 | 4.11 | 7,110 |
| 18 Dec 2023 | 4.19 | 4.19 | 4.09 | 4.15 | 4.15 | 4,665 |
| 15 Dec 2023 | 4.10 | 4.20 | 4.03 | 4.20 | 4.20 | 37,021 |
| 14 Dec 2023 | 4.04 | 4.10 | 3.98 | 4.04 | 4.04 | 7,836 |
| 13 Dec 2023 | 4.05 | 4.05 | 3.98 | 4.04 | 4.04 | 19,966 |
| 12 Dec 2023 | 4.05 | 4.05 | 4.00 | 4.04 | 4.04 | 3,817 |
| 11 Dec 2023 | 4.01 | 4.05 | 4.00 | 4.01 | 4.01 | 15,476 |
| 08 Dec 2023 | 4.10 | 4.10 | 4.05 | 4.10 | 4.10 | 1,002 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.