Milan - Delayed Quote
EUR
Caltagirone SpA (CALT.MI)
9.20
-0.09
(-0.97%)
At close: October 30 at 5:35:09 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.25
9.38
8.88
9.20
9.20
37,621
Oct 29, 2026
9.15
9.29
9.12
9.29
9.29
4,401
Oct 28, 2026
9.20
9.34
9.09
9.10
9.10
9,042
Oct 27, 2026
9.05
9.32
9.04
9.11
9.11
14,199
Oct 26, 2026
8.93
9.09
8.93
9.09
9.09
7,481
Oct 23, 2026
9.00
9.00
8.81
8.89
8.89
6,475
Oct 22, 2026
9.00
9.08
8.86
8.96
8.96
7,215
Oct 21, 2026
9.10
9.17
9.05
9.06
9.06
8,233
Oct 20, 2026
9.09
9.10
8.85
9.04
9.04
21,170
Oct 19, 2026
9.04
9.20
8.86
9.06
9.06
11,912
Oct 16, 2026
9.10
9.19
9.07
9.12
9.12
4,796
Oct 15, 2026
9.20
9.20
8.90
9.02
9.02
13,658
Oct 14, 2026
9.20
9.25
9.10
9.10
9.10
14,596
Oct 13, 2026
9.20
9.60
9.09
9.09
9.09
17,667
Oct 12, 2026
9.20
9.40
9.11
9.11
9.11
15,083
Oct 9, 2026
9.28
9.33
9.22
9.33
9.33
4,153
Oct 8, 2026
9.21
9.37
9.17
9.18
9.18
8,666
Oct 7, 2026
9.40
9.50
9.27
9.31
9.31
8,898
Oct 6, 2026
9.50
9.56
9.40
9.43
9.43
15,244
Oct 5, 2026
9.54
9.56
9.34
9.40
9.40
14,005
Oct 2, 2026
9.58
9.58
9.37
9.44
9.44
19,416
Oct 1, 2026
9.71
9.71
9.50
9.58
9.58
15,909
Sep 30, 2026
9.87
9.99
9.83
9.86
9.86
7,049
Sep 29, 2026
9.89
9.90
9.79
9.79
9.79
16,909
Sep 28, 2026
9.80
10.00
9.75
9.80
9.80
23,119
Sep 25, 2026
10.10
10.10
9.83
9.93
9.93
9,410
Sep 24, 2026
10.00
10.08
9.90
9.96
9.96
13,430
Sep 23, 2026
9.83
10.00
9.80
10.00
10.00
14,342
Sep 22, 2026
10.00
10.10
9.79
9.98
9.98
17,248
Sep 21, 2026
9.90
10.04
9.90
9.95
9.95
25,827
Sep 18, 2026
9.90
10.06
9.82
9.85
9.85
38,031
Sep 17, 2026
9.85
10.08
9.82
9.82
9.82
20,852
Sep 16, 2026
9.52
10.04
9.52
9.93
9.93
72,003
Sep 15, 2026
9.64
9.67
9.51
9.52
9.52
25,189
Sep 14, 2026
9.76
9.76
9.62
9.64
9.64
17,294
Sep 11, 2026
9.80
9.84
9.72
9.80
9.80
25,143
Sep 10, 2026
9.62
9.80
9.58
9.73
9.73
28,415
Sep 9, 2026
9.80
9.82
9.60
9.61
9.61
19,401
Sep 8, 2026
9.75
9.77
9.62
9.77
9.77
32,517
Sep 7, 2026
10.00
10.00
9.74
9.80
9.80
20,247
Sep 4, 2026
10.00
10.04
9.81
9.98
9.98
7,403
Sep 3, 2026
9.82
9.97
9.79
9.97
9.97
6,631
Sep 2, 2026
9.98
9.98
9.75
9.82
9.82
28,233
Sep 1, 2026
9.98
9.98
9.89
9.98
9.98
17,851
Aug 31, 2026
10.00
10.12
9.96
10.00
10.00
20,660
Aug 28, 2026
10.18
10.20
10.06
10.12
10.12
3,755
Aug 27, 2026
10.18
10.18
10.02
10.10
10.10
20,383
Aug 26, 2026
10.20
10.30
10.06
10.18
10.18
48,564
Aug 25, 2026
10.00
10.20
10.00
10.20
10.20
14,572
Aug 24, 2026
10.10
10.12
9.96
9.98
9.98
9,459
Aug 21, 2026
10.12
10.16
10.04
10.16
10.16
32,103
Aug 20, 2026
10.30
10.30
10.10
10.20
10.20
25,549
Aug 19, 2026
10.20
10.34
10.02
10.16
10.16
25,618
Aug 18, 2026
10.30
10.38
10.20
10.20
10.20
20,323
Aug 17, 2026
10.40
10.46
10.30
10.30
10.30
15,059
Aug 14, 2026
10.50
10.52
10.30
10.40
10.40
57,869
Aug 13, 2026
10.58
10.64
10.44
10.48
10.48
14,906
Aug 12, 2026
10.50
10.66
10.42
10.46
10.46
9,561
Aug 11, 2026
10.60
10.74
10.40
10.50
10.50
38,205
Aug 10, 2026
10.30
10.98
10.30
10.72
10.72
94,761
Aug 7, 2026
10.34
10.50
10.26
10.44
10.44
21,807
Aug 6, 2026
10.52
10.72
10.30
10.30
10.30
20,183
Aug 5, 2026
10.58
10.88
10.58
10.64
10.64
47,767
Aug 4, 2026
10.30
10.58
10.04
10.58
10.58
135,777
Aug 3, 2026
10.10
10.26
10.10
10.10
10.10
38,407
Jul 31, 2026
9.95
10.30
9.94
10.06
10.06
154,660
Jul 30, 2026
9.58
9.91
9.56
9.80
9.80
72,429
Jul 29, 2026
9.56
9.79
9.53
9.64
9.64
25,494
Jul 28, 2026
9.64
9.70
9.50
9.59
9.59
9,494
Jul 27, 2026
9.41
9.80
9.41
9.73
9.73
33,840
Jul 24, 2026
9.50
9.60
9.40
9.40
9.40
18,057
Jul 23, 2026
9.72
9.79
9.42
9.42
9.42
31,692
Jul 22, 2026
9.70
9.90
9.70
9.86
9.86
4,347
Jul 21, 2026
9.72
9.82
9.72
9.72
9.72
6,719
Jul 20, 2026
9.72
9.92
9.72
9.72
9.72
10,025
Jul 17, 2026
9.92
9.92
9.72
9.75
9.75
14,729
Jul 16, 2026
10.20
10.20
9.91
9.91
9.91
12,955
Jul 15, 2026
9.99
10.18
9.91
10.12
10.12
18,325
Jul 14, 2026
9.79
10.08
9.77
10.06
10.06
21,565
Jul 13, 2026
9.70
9.93
9.70
9.79
9.79
18,750
Jul 10, 2026
9.74
9.82
9.72
9.79
9.79
4,541
Jul 9, 2026
9.80
9.89
9.66
9.74
9.74
476,502
Jul 8, 2026
9.90
9.94
9.68
9.71
9.71
33,776
Jul 7, 2026
10.10
10.26
9.99
10.10
10.10
49,663
Jul 6, 2026
10.30
10.30
10.02
10.02
10.02
24,441
Jul 3, 2026
10.00
10.26
10.00
10.26
10.26
6,788
Jul 2, 2026
10.04
10.16
9.99
10.16
10.16
19,612
Jul 1, 2026
10.14
10.14
9.84
10.06
10.06
22,167
Jun 30, 2026
9.99
10.18
9.94
10.18
10.18
46,576
Jun 29, 2026
10.30
10.40
9.87
9.87
9.87
26,884
Jun 26, 2026
9.95
10.30
9.90
10.30
10.30
29,077
Jun 25, 2026
9.91
10.12
9.86
10.12
10.12
32,457
Jun 24, 2026
10.00
10.04
9.74
10.04
10.04
26,589
Jun 23, 2026
9.99
10.18
9.97
10.00
10.00
27,658
Jun 22, 2026
10.28
10.28
9.93
10.10
10.10
15,922
Jun 19, 2026
10.20
10.24
10.04
10.18
10.18
25,441
Jun 18, 2026
10.40
10.52
10.12
10.22
10.22
40,158
Jun 17, 2026
9.93
10.34
9.83
10.34
10.34
66,124
Jun 16, 2026
9.70
10.18
9.70
10.00
10.00
42,498
Jun 15, 2026
9.80
10.20
9.70
9.70
9.70
100,552
Jun 12, 2026
9.19
9.65
9.19
9.52
9.52
59,613
Jun 11, 2026
9.27
9.27
9.05
9.05
9.05
24,921
Jun 10, 2026
8.80
9.14
8.80
9.09
9.09
43,911
Jun 9, 2026
8.95
9.28
8.80
8.80
8.80
85,440
Jun 8, 2026
8.81
9.05
8.80
8.91
8.91
66,950
Jun 5, 2026
8.76
8.82
8.54
8.57
8.57
15,275
Jun 4, 2026
8.70
8.79
8.60
8.60
8.60
10,674
Jun 3, 2026
8.80
8.97
8.74
8.74
8.74
12,990
Jun 2, 2026
8.98
9.11
8.87
8.87
8.87
6,391
Jun 1, 2026
9.30
9.30
8.82
9.00
9.00
29,057
May 29, 2026
9.02
9.29
9.02
9.29
9.29
44,981
May 28, 2026
9.13
9.13
9.00
9.00
9.00
6,297
May 27, 2026
9.00
9.17
8.99
9.12
9.12
39,426
May 26, 2026
8.87
8.96
8.83
8.96
8.96
25,595
May 25, 2026
8.88
8.89
8.81
8.89
8.89
10,536
May 22, 2026
8.64
8.80
8.59
8.80
8.80
21,624
May 21, 2026
8.76
8.86
8.59
8.59
8.59
71,506
May 20, 2026
8.70
8.81
8.49
8.76
8.76
61,719
May 19, 2026
8.60
8.70
8.52
8.52
8.52
38,587
May 18, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
8.71
8.89
8.53
8.61
8.61
44,449
May 15, 2026
9.20
9.26
9.06
9.18
8.88
50,859
May 14, 2026
9.25
9.35
9.22
9.28
8.98
7,566
May 13, 2026
9.46
9.46
9.23
9.30
9.00
28,266
May 12, 2026
9.35
9.47
9.29
9.36
9.05
23,320
May 11, 2026
9.90
9.90
9.26
9.35
9.04
51,544
May 8, 2026
10.00
10.06
9.70
9.70
9.38
73,681
May 7, 2026
9.96
10.10
9.96
10.00
9.67
22,899
May 6, 2026
9.81
10.32
9.81
9.97
9.64
39,900
May 5, 2026
9.78
10.00
9.77
9.79
9.47
27,896
May 4, 2026
9.85
9.99
9.74
9.77
9.45
17,563
Apr 30, 2026
9.50
9.88
9.50
9.77
9.45
35,698
Apr 29, 2026
9.50
9.77
9.39
9.68
9.36
41,916
Apr 28, 2026
9.30
9.48
9.30
9.33
9.03
30,687
Apr 27, 2026
9.50
9.59
9.33
9.33
9.03
26,816
Apr 24, 2026
9.55
9.64
9.43
9.45
9.14
23,703
Apr 23, 2026
9.60
9.67
9.43
9.56
9.25
19,953
Apr 22, 2026
9.34
9.89
9.34
9.67
9.35
64,165
Apr 21, 2026
9.28
9.44
9.20
9.20
8.90
37,792
Apr 20, 2026
9.20
9.26
9.18
9.18
8.88
6,724
Apr 17, 2026
9.00
9.37
9.00
9.36
9.05
39,127
Apr 16, 2026
9.00
9.18
9.00
9.04
8.74
26,383
Apr 15, 2026
9.10
9.17
9.03
9.07
8.77
13,931
Apr 14, 2026
9.20
9.20
8.96
9.03
8.73
32,306
Apr 13, 2026
9.29
9.29
9.05
9.20
8.90
15,131
Apr 10, 2026
9.09
9.26
9.04
9.22
8.92
12,472
Apr 9, 2026
9.09
9.09
8.81
9.00
8.71
18,852
Apr 8, 2026
8.90
9.06
8.82
8.90
8.61
61,796
Apr 7, 2026
8.96
8.96
8.62
8.62
8.34
20,340
Apr 2, 2026
8.86
8.90
8.76
8.80
8.51
14,268
Apr 1, 2026
8.88
8.98
8.72
8.92
8.63
46,123
Mar 31, 2026
8.48
8.72
8.48
8.58
8.30
64,663
Mar 30, 2026
8.50
8.60
8.38
8.60
8.32
14,993
Mar 27, 2026
8.80
8.80
8.48
8.54
8.26
12,976
Mar 26, 2026
8.80
8.82
8.66
8.68
8.40
9,615
Mar 25, 2026
8.70
8.94
8.70
8.86
8.57
38,537
Mar 24, 2026
8.72
8.72
8.10
8.62
8.34
191,072
Mar 23, 2026
8.52
8.96
8.42
8.70
8.42
67,629
Mar 20, 2026
8.84
8.94
8.72
8.72
8.44
33,786
Mar 19, 2026
9.02
9.02
8.78
8.78
8.49
15,371
Mar 18, 2026
9.12
9.18
8.94
9.02
8.73
50,704
Mar 17, 2026
9.00
9.16
8.92
9.10
8.80
21,118
Mar 16, 2026
9.10
9.16
8.94
9.10
8.80
34,654
Mar 13, 2026
9.60
9.60
9.16
9.16
8.86
45,029
Mar 12, 2026
9.40
9.50
9.38
9.38
9.07
8,571
Mar 11, 2026
9.58
9.58
9.32
9.42
9.11
74,687
Mar 10, 2026
9.20
9.82
9.20
9.60
9.29
48,994
Mar 9, 2026
9.50
9.54
9.26
9.32
9.02
57,397
Mar 6, 2026
9.70
9.74
9.56
9.58
9.27
21,418
Mar 5, 2026
9.90
10.05
9.74
9.74
9.42
33,101
Mar 4, 2026
9.70
9.94
9.62
9.78
9.46
44,541
Mar 3, 2026
10.00
10.05
9.58
9.78
9.46
84,199
Mar 2, 2026
10.15
10.20
10.00
10.00
9.67
25,538
Feb 27, 2026
10.25
10.40
10.10
10.30
9.96
42,486
Feb 26, 2026
10.25
10.35
10.20
10.25
9.92
122,124
Feb 25, 2026
10.25
10.35
10.20
10.30
9.96
54,408
Feb 24, 2026
10.20
10.25
10.10
10.20
9.87
60,947
Feb 23, 2026
10.00
10.25
9.98
10.25
9.92
121,333
Feb 20, 2026
10.20
10.20
10.00
10.05
9.72
17,618
Feb 19, 2026
10.00
10.05
9.50
10.05
9.72
108,589
Feb 18, 2026
9.96
10.15
9.88
9.98
9.65
71,926
Feb 17, 2026
9.90
9.98
9.72
9.98
9.65
41,000
Feb 16, 2026
9.94
10.00
9.74
9.76
9.44
75,548
Feb 13, 2026
9.94
10.05
9.60
9.90
9.58
56,300
Feb 12, 2026
10.10
10.15
9.82
9.82
9.50
28,590
Feb 11, 2026
10.05
10.20
9.98
10.00
9.67
50,151
Feb 10, 2026
10.20
10.20
10.05
10.10
9.77
33,634
Feb 9, 2026
10.25
10.40
10.10
10.25
9.92
45,862
Feb 6, 2026
9.90
10.20
9.88
10.10
9.77
21,156
Feb 5, 2026
9.90
10.10
9.86
9.88
9.56
32,481
Feb 4, 2026
10.25
10.25
9.86
9.98
9.65
43,267
Feb 3, 2026
10.20
10.25
9.94
10.15
9.82
67,174
Feb 2, 2026
10.00
10.20
9.88
10.10
9.77
30,633
Jan 30, 2026
10.10
10.15
9.96
10.05
9.72
25,261
Jan 29, 2026
10.05
10.30
9.96
10.00
9.67
56,417
Jan 28, 2026
10.05
10.25
9.96
10.25
9.92
36,630
Jan 27, 2026
10.10
10.25
10.00
10.00
9.67
35,491
Jan 26, 2026
10.25
10.25
9.96
10.15
9.82
44,704
Jan 23, 2026
10.20
10.45
9.96
10.15
9.82
148,212
Jan 22, 2026
10.00
10.45
10.00
10.45
10.11
75,524
Jan 21, 2026
9.72
10.05
9.72
9.94
9.62
36,721
Jan 20, 2026
9.94
9.94
9.76
9.82
9.50
17,756
Jan 19, 2026
10.00
10.05
9.86
9.96
9.63
34,396
Jan 16, 2026
10.15
10.15
9.86
9.94
9.62
47,167
Jan 15, 2026
10.20
10.20
10.05
10.15
9.82
32,976
Jan 14, 2026
9.90
10.20
9.90
10.10
9.77
65,582
Jan 13, 2026
10.45
10.45
9.96
10.00
9.67
44,633
Jan 12, 2026
9.96
10.35
9.92
10.30
9.96
154,315
Jan 9, 2026
9.62
10.10
9.62
9.96
9.63
139,075
Jan 8, 2026
9.76
9.76
9.62
9.72
9.40
19,827
Jan 7, 2026
9.32
9.80
9.32
9.76
9.44
135,445
Jan 6, 2026
9.48
9.48
9.34
9.36
9.05
20,412
Jan 5, 2026
9.20
9.54
9.20
9.40
9.09
83,125
Jan 2, 2026
9.32
9.40
9.16
9.24
8.94
61,192
Dec 30, 2025
9.20
9.42
9.00
9.30
9.00
42,834
Dec 29, 2025
8.94
9.30
8.94
9.26
8.96
83,721
Dec 23, 2025
9.06
9.10
8.94
8.98
8.69
61,302
Dec 22, 2025
9.00
9.06
8.96
9.06
8.76
20,511
Dec 19, 2025
9.00
9.04
8.96
9.04
8.74
9,339
Dec 18, 2025
9.06
9.06
8.86
9.02
8.73
13,773
Dec 17, 2025
8.88
9.10
8.82
9.00
8.71
25,946
Dec 16, 2025
8.90
9.00
8.84
8.88
8.59
21,225
Dec 15, 2025
9.00
9.10
8.90
8.96
8.67
20,587
Dec 12, 2025
8.82
9.04
8.82
8.96
8.67
45,606
Dec 11, 2025
8.90
8.94
8.80
8.82
8.53
12,407
Dec 10, 2025
9.04
9.04
8.86
8.92
8.63
15,043
Dec 9, 2025
9.00
9.08
8.96
9.04
8.74
27,069
Dec 8, 2025
8.90
9.06
8.90
9.00
8.71
23,190
Dec 5, 2025
8.80
8.90
8.80
8.84
8.55
10,799
Dec 4, 2025
8.76
8.86
8.72
8.86
8.57
13,267
Dec 3, 2025
8.84
8.84
8.70
8.74
8.45
17,761
Dec 2, 2025
8.88
8.88
8.74
8.82
8.53
15,605
Dec 1, 2025
8.80
8.90
8.72
8.82
8.53
32,071
Nov 28, 2025
8.62
9.06
8.62
8.98
8.69
67,114
Nov 27, 2025
9.14
9.18
8.24
8.70
8.42
188,678
Nov 26, 2025
9.02
9.20
9.00
9.18
8.88
33,395
Nov 25, 2025
8.80
9.06
8.80
9.04
8.74
27,010
Nov 24, 2025
8.80
9.00
8.80
8.92
8.63
19,294
Nov 21, 2025
8.80
8.80
8.56
8.74
8.45
37,928
Nov 20, 2025
8.78
9.02
8.74
8.90
8.61
21,997
Nov 19, 2025
8.80
8.84
8.72
8.72
8.44
30,246
Nov 18, 2025
8.72
8.82
8.70
8.76
8.47
21,562
Nov 17, 2025
8.90
8.94
8.80
8.88
8.59
15,454
Nov 14, 2025
8.90
8.94
8.68
8.82
8.53
36,889
Nov 13, 2025
9.10
9.18
8.96
8.98
8.69
17,533
Nov 12, 2025
9.26
9.26
9.10
9.18
8.88
30,873
Nov 11, 2025
9.14
9.24
9.12
9.22
8.92
35,109
Nov 10, 2025
9.00
9.16
8.98
9.10
8.80
81,070
Nov 7, 2025
9.00
9.08
8.80
8.90
8.61
44,810
Nov 6, 2025
8.88
9.04
8.80
8.92
8.63
27,365
Nov 5, 2025
8.96
9.00
8.82
8.88
8.59
16,253
Nov 4, 2025
9.08
9.08
8.88
8.96
8.67
21,510
Nov 3, 2025
9.10
9.10
8.96
9.10
8.80
27,838
Oct 31, 2025
8.98
9.08
8.72
9.00
8.71
48,555
Oct 30, 2025
8.98
9.06
8.84
8.98
8.69
29,095
