Confluent, Inc. (BIT:1CFLT)
Italy · Delayed Price · Currency is EUR 20.19
+0.69 (3.52%)
At close: Oct 31, 2025
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.39 | 20.39 | 20.20 | 20.19 | 20.19 | -0.76% | 748 |
| Oct 30, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.20% | - |
| Oct 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.37% | - |
| Oct 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 7.12% | - |
| Oct 27, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -4.16% | - |
| Oct 24, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.23% | - |
| Oct 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.37% | - |
| Oct 22, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.64% | - |
| Oct 21, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.43% | - |
| Oct 20, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.73% | - |
| Oct 17, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.31% | - |
| Oct 16, 2025 | 19.95 | 19.95 | 19.95 | 19.50 | 19.50 | -0.02% | 199 |
| Oct 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.37% | - |
| Oct 14, 2025 | 19.80 | 19.80 | 19.80 | 19.77 | 19.77 | -1.11% | 450 |
| Oct 13, 2025 | 20.01 | 20.01 | 20.00 | 19.99 | 19.99 | 1.12% | 105 |
| Oct 10, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.09% | - |
| Oct 9, 2025 | 20.08 | 20.08 | 20.08 | 19.79 | 19.79 | 0.55% | 1 |
| Oct 8, 2025 | 21.00 | 21.00 | 19.84 | 19.68 | 19.68 | 13.34% | 4,395 |
| Oct 7, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.58% | - |
| Oct 6, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.01% | - |
| Oct 3, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.34% | - |
| Oct 2, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 2.47% | - |
| Oct 1, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.58% | - |
| Sep 30, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -3.16% | - |
| Sep 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.93% | - |
| Sep 26, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.81% | - |
| Sep 25, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.03% | - |
| Sep 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -2.24% | - |
| Sep 23, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.34% | - |
| Sep 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.64% | - |
| Sep 19, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.58% | - |
| Sep 18, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.18% | - |
| Sep 17, 2025 | 16.81 | 16.81 | 16.81 | 16.77 | 16.77 | 2.58% | 35 |
| Sep 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -3.02% | - |
| Sep 15, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.54% | - |
| Sep 12, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.56% | - |
| Sep 11, 2025 | 17.50 | 17.50 | 17.50 | 16.87 | 16.87 | -0.79% | 100 |
| Sep 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.62% | - |
| Sep 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.54% | - |
| Sep 8, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.64% | - |
| Sep 5, 2025 | 16.39 | 16.39 | 16.39 | 16.21 | 16.21 | 0.63% | 763 |
| Sep 4, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.04% | - |
| Sep 3, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.96% | - |
| Sep 2, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -3.22% | - |
| Sep 1, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - | - |
| Aug 29, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.26% | - |
| Aug 28, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 5.71% | - |
| Aug 27, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 3.70% | - |
| Aug 26, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.63% | - |
| Aug 25, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.37% | - |