Caltagirone S.p.A. CALT
MIL · Italy · Non-Energy Minerals
€9.58-0.28 (-2.84%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.58 | -2.84% | €9.71 | €9.71 | €9.50 | 15.91K |
| 2026-09-30 | €9.86 | +0.72% | €9.87 | €9.99 | €9.83 | 7.05K |
| 2026-09-29 | €9.79 | -0.10% | €9.89 | €9.90 | €9.79 | 16.91K |
| 2026-09-28 | €9.80 | -1.31% | €9.80 | €10.00 | €9.75 | 23.12K |
| 2026-09-25 | €9.93 | -0.30% | €10.10 | €10.10 | €9.83 | 9.41K |
| 2026-09-24 | €9.96 | -0.40% | €10.00 | €10.08 | €9.90 | 13.43K |
| 2026-09-23 | €10.00 | +0.20% | €9.83 | €10.00 | €9.80 | 14.34K |
| 2026-09-22 | €9.98 | +0.30% | €10.00 | €10.10 | €9.79 | 17.25K |
| 2026-09-21 | €9.95 | +1.02% | €9.90 | €10.04 | €9.90 | 25.83K |
| 2026-09-18 | €9.85 | +0.31% | €9.90 | €10.06 | €9.82 | 38.03K |
| 2026-09-17 | €9.82 | -1.11% | €9.85 | €10.08 | €9.82 | 20.85K |
| 2026-09-16 | €9.93 | +4.31% | €9.52 | €10.04 | €9.52 | 72.00K |
| 2026-09-15 | €9.52 | -1.24% | €9.64 | €9.67 | €9.51 | 25.19K |
| 2026-09-14 | €9.64 | -1.63% | €9.76 | €9.76 | €9.62 | 17.29K |
| 2026-09-11 | €9.80 | +0.72% | €9.80 | €9.84 | €9.72 | 25.14K |
| 2026-09-10 | €9.73 | +1.25% | €9.62 | €9.80 | €9.58 | 28.42K |
| 2026-09-09 | €9.61 | -1.64% | €9.80 | €9.82 | €9.60 | 19.40K |
| 2026-09-08 | €9.77 | -0.31% | €9.75 | €9.77 | €9.62 | 32.52K |
| 2026-09-07 | €9.80 | -1.80% | €10.00 | €10.00 | €9.74 | 20.25K |
| 2026-09-04 | €9.98 | +0.10% | €10.00 | €10.04 | €9.81 | 7.40K |
| 2026-09-03 | €9.97 | +1.53% | €9.82 | €9.97 | €9.79 | 6.63K |
| 2026-09-02 | €9.82 | -1.60% | €9.98 | €9.98 | €9.75 | 28.23K |
| 2026-09-01 | €9.98 | -0.20% | €9.98 | €9.98 | €9.89 | 17.85K |
| 2026-08-31 | €10.00 | -1.19% | €10.00 | €10.12 | €9.96 | 20.66K |
| 2026-08-28 | €10.12 | +0.20% | €10.18 | €10.20 | €10.06 | 3.76K |
| 2026-08-27 | €10.10 | -0.79% | €10.18 | €10.18 | €10.02 | 20.38K |
| 2026-08-26 | €10.18 | -0.20% | €10.20 | €10.30 | €10.06 | 48.56K |
| 2026-08-25 | €10.20 | +2.20% | €10.00 | €10.20 | €10.00 | 14.57K |
| 2026-08-24 | €9.98 | -1.77% | €10.10 | €10.12 | €9.96 | 9.46K |
| 2026-08-21 | €10.16 | -0.39% | €10.12 | €10.16 | €10.04 | 32.10K |
| 2026-08-20 | €10.20 | +0.39% | €10.30 | €10.30 | €10.10 | 25.55K |
| 2026-08-19 | €10.16 | -0.39% | €10.20 | €10.34 | €10.02 | 25.62K |
| 2026-08-18 | €10.20 | -0.97% | €10.30 | €10.38 | €10.20 | 20.32K |
| 2026-08-17 | €10.30 | -0.96% | €10.40 | €10.46 | €10.30 | 15.06K |
| 2026-08-14 | €10.40 | -0.76% | €10.50 | €10.52 | €10.30 | 57.87K |
| 2026-08-13 | €10.48 | +0.19% | €10.58 | €10.64 | €10.44 | 14.91K |
| 2026-08-12 | €10.46 | -0.38% | €10.50 | €10.66 | €10.42 | 9.56K |
| 2026-08-11 | €10.50 | -2.05% | €10.60 | €10.74 | €10.40 | 38.21K |
| 2026-08-10 | €10.72 | +2.68% | €10.30 | €10.98 | €10.30 | 94.76K |
| 2026-08-07 | €10.44 | +1.36% | €10.34 | €10.50 | €10.26 | 21.81K |
| 2026-08-06 | €10.30 | -3.20% | €10.52 | €10.72 | €10.30 | 20.18K |
| 2026-08-05 | €10.64 | +0.57% | €10.58 | €10.88 | €10.58 | 47.77K |
| 2026-08-04 | €10.58 | +4.75% | €10.30 | €10.58 | €10.04 | 135.78K |
| 2026-08-03 | €10.10 | +0.40% | €10.10 | €10.26 | €10.10 | 38.41K |
| 2026-07-31 | €10.06 | +2.65% | €9.95 | €10.30 | €9.94 | 154.66K |
| 2026-07-30 | €9.80 | +1.66% | €9.58 | €9.91 | €9.56 | 72.43K |
| 2026-07-29 | €9.64 | +0.52% | €9.56 | €9.79 | €9.53 | 25.49K |
| 2026-07-28 | €9.59 | -1.44% | €9.64 | €9.70 | €9.50 | 9.49K |
| 2026-07-27 | €9.73 | +3.51% | €9.41 | €9.80 | €9.41 | 33.84K |
| 2026-07-24 | €9.40 | -0.21% | €9.50 | €9.60 | €9.40 | 18.06K |
| 2026-07-23 | €9.42 | -4.46% | €9.72 | €9.79 | €9.42 | 31.69K |
| 2026-07-22 | €9.86 | +1.44% | €9.70 | €9.90 | €9.70 | 4.35K |
| 2026-07-21 | €9.72 | 0.00% | €9.72 | €9.82 | €9.72 | 6.72K |
| 2026-07-20 | €9.72 | -0.31% | €9.72 | €9.92 | €9.72 | 10.03K |
| 2026-07-17 | €9.75 | -1.61% | €9.92 | €9.92 | €9.72 | 14.73K |
| 2026-07-16 | €9.91 | -2.08% | €10.20 | €10.20 | €9.91 | 12.96K |
| 2026-07-15 | €10.12 | +0.60% | €9.99 | €10.18 | €9.91 | 18.33K |
| 2026-07-14 | €10.06 | +2.76% | €9.79 | €10.08 | €9.77 | 21.57K |
| 2026-07-13 | €9.79 | 0.00% | €9.70 | €9.93 | €9.70 | 18.75K |
| 2026-07-10 | €9.79 | +0.51% | €9.74 | €9.82 | €9.72 | 4.54K |
| 2026-07-09 | €9.74 | +0.31% | €9.80 | €9.89 | €9.66 | 476.50K |
| 2026-07-08 | €9.71 | -3.86% | €9.90 | €9.94 | €9.68 | 33.78K |
| 2026-07-07 | €10.10 | +0.80% | €10.10 | €10.26 | €9.99 | 49.66K |
| 2026-07-06 | €10.02 | -2.34% | €10.30 | €10.30 | €10.02 | 24.44K |
| 2026-07-03 | €10.26 | +0.98% | €10.00 | €10.26 | €10.00 | 6.79K |
| 2026-07-02 | €10.16 | +0.99% | €10.04 | €10.16 | €9.99 | 19.61K |
| 2026-07-01 | €10.06 | -1.18% | €10.14 | €10.14 | €9.84 | 22.17K |
| 2026-06-30 | €10.18 | +3.14% | €9.99 | €10.18 | €9.94 | 46.58K |
| 2026-06-29 | €9.87 | -4.17% | €10.30 | €10.40 | €9.87 | 26.88K |
| 2026-06-26 | €10.30 | +1.78% | €9.95 | €10.30 | €9.90 | 29.08K |
| 2026-06-25 | €10.12 | +0.80% | €9.91 | €10.12 | €9.86 | 32.46K |
| 2026-06-24 | €10.04 | +0.40% | €10.00 | €10.04 | €9.74 | 26.59K |
| 2026-06-23 | €10.00 | -0.99% | €9.99 | €10.18 | €9.97 | 27.66K |
| 2026-06-22 | €10.10 | -0.79% | €10.28 | €10.28 | €9.93 | 15.92K |
| 2026-06-19 | €10.18 | -0.39% | €10.20 | €10.24 | €10.04 | 25.44K |
| 2026-06-18 | €10.22 | -1.16% | €10.40 | €10.52 | €10.12 | 40.16K |
| 2026-06-17 | €10.34 | +3.40% | €9.93 | €10.34 | €9.83 | 66.12K |
| 2026-06-16 | €10.00 | +3.09% | €9.70 | €10.18 | €9.70 | 42.50K |
| 2026-06-15 | €9.70 | +1.89% | €9.80 | €10.20 | €9.70 | 100.55K |
| 2026-06-12 | €9.52 | +5.19% | €9.19 | €9.65 | €9.19 | 59.61K |
| 2026-06-11 | €9.05 | -0.44% | €9.27 | €9.27 | €9.05 | 24.92K |
| 2026-06-10 | €9.09 | +3.30% | €8.80 | €9.14 | €8.80 | 43.91K |
| 2026-06-09 | €8.80 | -1.23% | €8.95 | €9.28 | €8.80 | 85.44K |
| 2026-06-08 | €8.91 | +3.97% | €8.81 | €9.05 | €8.80 | 66.95K |
| 2026-06-05 | €8.57 | -0.35% | €8.76 | €8.82 | €8.54 | 15.28K |
| 2026-06-04 | €8.60 | -1.60% | €8.70 | €8.79 | €8.60 | 10.67K |
| 2026-06-03 | €8.74 | -1.47% | €8.80 | €8.97 | €8.74 | 12.99K |
| 2026-06-02 | €8.87 | -1.44% | €8.98 | €9.11 | €8.87 | 6.39K |
| 2026-06-01 | €9.00 | -3.12% | €9.30 | €9.30 | €8.82 | 29.06K |
| 2026-05-29 | €9.29 | +3.22% | €9.02 | €9.29 | €9.02 | 44.98K |