Cofle S.p.A. (BIT:CFL)
Italy · Delayed Price · Currency is EUR 3.600
+0.130 (3.75%)
Aug 14, 2025, 5:35 PM CET
Cofle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 3.75% | 9,972 |
| Aug 13, 2025 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -2.25% | 103 |
| Aug 12, 2025 | 3.40 | 3.55 | 3.40 | 3.55 | 3.55 | - | 115 |
| Aug 11, 2025 | 3.55 | 3.59 | 3.40 | 3.55 | 3.55 | -1.11% | 7,781 |
| Aug 8, 2025 | 3.50 | 3.59 | 3.50 | 3.59 | 3.59 | 2.28% | 5,546 |
| Aug 7, 2025 | 3.45 | 3.59 | 3.42 | 3.51 | 3.51 | 0.57% | 8,969 |
| Aug 6, 2025 | 3.17 | 3.50 | 3.15 | 3.49 | 3.49 | 10.09% | 13,808 |
| Aug 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Aug 4, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.93% | 5 |
| Aug 1, 2025 | 3.30 | 3.30 | 3.10 | 3.11 | 3.11 | -3.72% | 4,831 |
| Jul 31, 2025 | 3.29 | 3.30 | 3.23 | 3.23 | 3.23 | -1.52% | 3,265 |
| Jul 30, 2025 | 3.26 | 3.31 | 3.20 | 3.28 | 3.28 | 2.50% | 2,856 |
| Jul 29, 2025 | 3.30 | 3.31 | 3.20 | 3.20 | 3.20 | -6.98% | 7,416 |
| Jul 28, 2025 | 3.34 | 3.49 | 3.33 | 3.44 | 3.44 | 3.30% | 7,357 |
| Jul 25, 2025 | 3.28 | 3.34 | 3.27 | 3.33 | 3.33 | -0.30% | 4,380 |
| Jul 24, 2025 | 3.21 | 3.34 | 3.21 | 3.34 | 3.34 | 1.52% | 215 |
| Jul 23, 2025 | 3.38 | 3.38 | 3.17 | 3.29 | 3.29 | -2.37% | 5,634 |
| Jul 22, 2025 | 3.57 | 3.57 | 3.35 | 3.37 | 3.37 | -2.60% | 205 |
| Jul 21, 2025 | 3.33 | 3.46 | 3.28 | 3.46 | 3.46 | -0.86% | 13,237 |
| Jul 18, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 100 |
| Jul 17, 2025 | 3.44 | 3.50 | 3.27 | 3.49 | 3.49 | 0.87% | 13,422 |
| Jul 16, 2025 | 3.38 | 3.46 | 3.31 | 3.46 | 3.46 | 1.76% | 1,200 |
| Jul 15, 2025 | 3.37 | 3.50 | 3.31 | 3.40 | 3.40 | -0.87% | 10,232 |
| Jul 14, 2025 | 3.35 | 3.46 | 3.34 | 3.43 | 3.43 | 2.39% | 10,035 |
| Jul 11, 2025 | 3.39 | 3.49 | 3.35 | 3.35 | 3.35 | -4.56% | 5,080 |
| Jul 10, 2025 | 3.44 | 3.53 | 3.44 | 3.51 | 3.51 | -3.04% | 307 |
| Jul 9, 2025 | 3.46 | 3.62 | 3.37 | 3.62 | 3.62 | 4.32% | 1,908 |
| Jul 8, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -4.41% | 1,160 |
| Jul 7, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Jul 4, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | 1,120 |
| Jul 3, 2025 | 3.71 | 3.71 | 3.67 | 3.67 | 3.67 | 3.09% | 315 |
| Jul 2, 2025 | 3.58 | 3.59 | 3.56 | 3.56 | 3.56 | -0.84% | 2,630 |
| Jul 1, 2025 | 3.72 | 3.72 | 3.55 | 3.59 | 3.59 | -1.37% | 6,667 |
| Jun 30, 2025 | 3.50 | 3.73 | 3.40 | 3.64 | 3.64 | 4.00% | 10,467 |
| Jun 27, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | -1.41% | 1,522 |
| Jun 26, 2025 | 3.39 | 3.56 | 3.39 | 3.55 | 3.55 | 4.72% | 15,703 |
| Jun 25, 2025 | 3.30 | 3.45 | 3.22 | 3.39 | 3.39 | 1.50% | 12,200 |
| Jun 24, 2025 | 3.13 | 3.40 | 3.08 | 3.34 | 3.34 | 5.70% | 23,594 |
| Jun 23, 2025 | 3.04 | 3.16 | 3.03 | 3.16 | 3.16 | 4.29% | 16 |
| Jun 20, 2025 | 3.06 | 3.13 | 3.03 | 3.03 | 3.03 | -0.66% | 8,196 |
| Jun 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | 363 |
| Jun 18, 2025 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -0.98% | 600 |
| Jun 17, 2025 | 3.23 | 3.23 | 3.07 | 3.07 | 3.07 | 0.33% | 388 |
| Jun 16, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Jun 13, 2025 | 3.21 | 3.21 | 3.06 | 3.06 | 3.06 | -2.24% | 465 |
| Jun 12, 2025 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | 1.62% | 2,400 |
| Jun 11, 2025 | 3.08 | 3.14 | 3.08 | 3.08 | 3.08 | 0.65% | 2,300 |
| Jun 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.24% | 1,680 |
| Jun 9, 2025 | 3.04 | 3.15 | 2.92 | 3.13 | 3.13 | 3.30% | 1,298 |
| Jun 6, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |