Confluent, Inc. (BIT:1CFLT)
Italy · Delayed Price · Currency is EUR 26.55
-0.08 (-0.30%)
At close: Mar 6, 2026
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.30% | - |
| Mar 5, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.64% | - |
| Mar 4, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.26% | - |
| Mar 3, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.91% | - |
| Mar 2, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 1.17% | - |
| Feb 27, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.04% | - |
| Feb 26, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.12% | - |
| Feb 25, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.27% | - |
| Feb 24, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.02% | - |
| Feb 23, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.15% | - |
| Feb 20, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.06% | - |
| Feb 19, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.68% | - |
| Feb 18, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.15% | - |
| Feb 17, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.60% | - |
| Feb 16, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.52% | - |
| Feb 13, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -2.19% | - |
| Feb 12, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 2.88% | - |
| Feb 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.17% | - |
| Feb 10, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.14% | - |
| Feb 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.60% | - |
| Feb 6, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.02% | - |
| Feb 5, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.49% | - |
| Feb 4, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.29% | - |
| Feb 3, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.33% | - |
| Feb 2, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.66% | - |
| Jan 30, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.57% | - |
| Jan 29, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.14% | - |
| Jan 28, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.27% | - |
| Jan 27, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.70% | - |
| Jan 26, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.02% | - |
| Jan 23, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.04% | - |
| Jan 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.19% | - |
| Jan 21, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.19% | - |
| Jan 20, 2026 | 25.87 | 25.87 | 25.87 | 26.00 | 26.00 | -1.38% | 58 |
| Jan 19, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.11% | - |
| Jan 16, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.08% | - |
| Jan 15, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.46% | - |
| Jan 14, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.44% | - |
| Jan 13, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.19% | - |
| Jan 12, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.15% | - |
| Jan 9, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.37% | - |
| Jan 8, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.70% | - |
| Jan 7, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.02% | - |
| Jan 6, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.19% | - |
| Jan 5, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.41% | - |
| Jan 2, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.20% | - |
| Dec 30, 2025 | 25.41 | 25.41 | 25.41 | 25.63 | 25.63 | - | 20 |
| Dec 29, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.53% | - |
| Dec 23, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.08% | - |
| Dec 22, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.45% | - |