Confluent, Inc. (BIT:1CFLT)
Italy · Delayed Price · Currency is EUR 16.21
-4.79 (-22.81%)
Last updated: Sep 5, 2025, 3:59 PM CET
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | - | - | - |
| Sep 5, 2025 | 16.39 | 16.39 | 16.21 | 16.21 | - | -22.81% | 763 |
| Sep 4, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Sep 3, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Sep 2, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Sep 1, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 28, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 27, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 26, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 25, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 22, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 20, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 19, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 18, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 14, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 13, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 12, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 11, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 7, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 6, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 5, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 4, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Aug 1, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 31, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 30, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 28, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 25, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 24, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 23, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 22, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 18, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 16, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 15, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 14, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 11, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 10, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 9, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 7, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 4, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 3, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 2, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jul 1, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |
| Jun 30, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | - | - |