Corpay, Inc. (BIT:1CPAY)
Italy · Delayed Price · Currency is EUR 278.90
+3.00 (1.09%)
At close: Apr 16, 2026
BIT:1CPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | 1.09% | - |
| Apr 15, 2026 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | -2.27% | - |
| Apr 14, 2026 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | 10.06% | - |
| Apr 13, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -0.97% | - |
| Apr 10, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -2.08% | - |
| Apr 9, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 4.75% | - |
| Apr 8, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | -1.83% | - |
| Apr 7, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | -2.58% | - |
| Apr 2, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 6.45% | - |
| Apr 1, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| Mar 31, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -3.15% | - |
| Mar 30, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 2.42% | - |
| Mar 27, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Mar 26, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| Mar 25, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 24, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | - |
| Mar 23, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 2.44% | - |
| Mar 20, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -1.60% | - |
| Mar 19, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -3.10% | - |
| Mar 18, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -3.01% | - |
| Mar 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -2.21% | - |
| Mar 16, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.86% | - |
| Mar 13, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.41% | - |
| Mar 12, 2026 | 298.00 | 298.00 | 298.00 | 284.00 | 284.00 | - | 5 |
| Mar 11, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1.43% | - |
| Mar 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.45% | - |
| Mar 9, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0.73% | - |
| Mar 6, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Mar 5, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -4.17% | - |
| Mar 4, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Mar 3, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Mar 2, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 3.60% | - |
| Feb 27, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -4.14% | - |
| Feb 26, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 1.40% | - |
| Feb 25, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - | - |
| Feb 24, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -1.38% | - |
| Feb 23, 2026 | 284.00 | 298.00 | 284.00 | 290.00 | 290.00 | -2.03% | 66 |
| Feb 20, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2.78% | - |
| Feb 19, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -1.37% | - |
| Feb 18, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 0.69% | - |
| Feb 17, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 2.11% | - |
| Feb 16, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Feb 13, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.70% | - |
| Feb 12, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.69% | - |
| Feb 11, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -3.36% | - |
| Feb 10, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Feb 9, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 4.20% | - |
| Feb 6, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Feb 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 13.60% | - |
| Feb 4, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | - |