Skip to main content
logo
Confluent, Inc. (BIT:1CFLT)
Italy flag Italy · Delayed Price · Currency is EUR
25.70
-0.04 (-0.17%)
At close: Feb 11, 2026

Confluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202625.7425.7425.7425.7425.740.14%-
Feb 9, 202625.7125.7125.7125.7125.71-0.60%-
Feb 6, 202625.8625.8625.8625.8625.860.02%-
Feb 5, 202625.8625.8625.8625.8625.860.49%-
Feb 4, 202625.7325.7325.7325.7325.73-0.29%-
Feb 3, 202625.8125.8125.8125.8125.81-0.33%-
Feb 2, 202625.8925.8925.8925.8925.890.66%-
Jan 30, 202625.7225.7225.7225.7225.720.57%-
Jan 29, 202625.5825.5825.5825.5825.58-0.14%-
Jan 28, 202625.6125.6125.6125.6125.610.27%-
Jan 27, 202625.5425.5425.5425.5425.54-0.70%-
Jan 26, 202625.7225.7225.7225.7225.72-1.02%-
Jan 23, 202625.9925.9925.9925.9925.99-0.04%-
Jan 22, 202626.0026.0026.0026.0026.00-0.19%-
Jan 21, 202626.0526.0526.0526.0526.050.19%-
Jan 20, 202625.8725.8725.8726.0026.00-1.38%58
Jan 19, 202626.3626.3626.3626.3626.360.11%-
Jan 16, 202626.3326.3326.3326.3326.33-0.08%-
Jan 15, 202626.3526.3526.3526.3526.350.46%-
Jan 14, 202626.2326.2326.2326.2326.230.44%-
Jan 13, 202626.1226.1226.1226.1226.120.19%-
Jan 12, 202626.0726.0726.0726.0726.07-0.15%-
Jan 9, 202626.1126.1126.1126.1126.110.37%-
Jan 8, 202626.0126.0126.0126.0126.010.70%-
Jan 7, 202625.8325.8325.8325.8325.83-0.02%-
Jan 6, 202625.8425.8425.8425.8425.840.19%-
Jan 5, 202625.7925.7925.7925.7925.790.41%-
Jan 2, 202625.6825.6825.6825.6825.680.20%-
Dec 30, 202525.4125.4125.4125.6325.63-20
Dec 29, 202525.6325.6325.6325.6325.630.53%-
Dec 23, 202525.5025.5025.5025.5025.500.08%-
Dec 22, 202525.4825.4825.4825.4825.48-0.45%-
Dec 19, 202525.5925.5925.5925.5925.590.18%-
Dec 18, 202525.5525.5525.5525.5525.55-0.04%-
Dec 17, 202525.5625.5625.5625.5625.560.10%-
Dec 16, 202525.5325.5325.5325.5325.53-0.37%-
Dec 15, 202526.9026.9025.6625.6325.63-0.08%40
Dec 12, 202525.4825.4825.4825.6525.650.12%35
Dec 11, 202524.4024.4024.4025.6225.62-0.47%90
Dec 10, 202525.7425.7425.7425.7425.740.39%-
Dec 9, 202525.6825.7025.6225.6425.64-0.14%1,095
Dec 8, 202525.2225.7325.2225.6725.6728.71%910
Dec 5, 202519.9419.9419.9419.9419.94-1.12%-
Dec 4, 202520.1720.1720.1720.1720.173.65%-
Dec 3, 202519.4619.4619.4619.4619.46-0.48%-
Dec 2, 202519.5519.5519.5519.5519.551.15%-
Dec 1, 202519.3319.3319.3319.3319.331.32%-
Nov 28, 202519.0819.0819.0819.0819.081.36%-
Nov 27, 202518.8218.8218.8218.8218.82-0.22%-
Nov 26, 202518.8718.8718.8718.8718.871.58%-