Cofle S.p.A. (BIT:CFL)
Italy · Delayed Price · Currency is EUR 2.530
-0.120 (-4.53%)
Mar 26, 2026, 5:35 PM CET
Cofle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.63 | 2.63 | 2.48 | 2.49 | - | -6.04% | 6,455 |
| Mar 25, 2026 | 2.75 | 2.75 | 2.63 | 2.65 | 2.65 | -0.75% | 1,373 |
| Mar 24, 2026 | 2.62 | 2.67 | 2.62 | 2.67 | 2.67 | - | 378 |
| Mar 23, 2026 | 2.68 | 2.68 | 2.52 | 2.67 | 2.67 | - | 9,825 |
| Mar 20, 2026 | 2.57 | 2.67 | 2.57 | 2.67 | 2.67 | 3.49% | 9,691 |
| Mar 19, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.84% | 727 |
| Mar 18, 2026 | 2.69 | 2.74 | 2.69 | 2.74 | 2.74 | 2.24% | 1,414 |
| Mar 17, 2026 | 2.71 | 2.71 | 2.59 | 2.68 | 2.68 | 3.47% | 7,600 |
| Mar 16, 2026 | 2.54 | 2.65 | 2.54 | 2.59 | 2.59 | -2.26% | 1,947 |
| Mar 13, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -1.12% | 1,600 |
| Mar 12, 2026 | 2.86 | 2.88 | 2.68 | 2.68 | 2.68 | -1.83% | 10,487 |
| Mar 11, 2026 | 2.65 | 2.73 | 2.59 | 2.73 | 2.73 | 3.80% | 3,033 |
| Mar 10, 2026 | 2.53 | 2.63 | 2.53 | 2.63 | 2.63 | 2.73% | 7,800 |
| Mar 9, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.66% | 400 |
| Mar 6, 2026 | 2.68 | 2.68 | 2.63 | 2.63 | 2.63 | -1.87% | 8,457 |
| Mar 5, 2026 | 2.65 | 2.68 | 2.64 | 2.68 | 2.68 | -1.11% | 2,977 |
| Mar 4, 2026 | 2.64 | 2.71 | 2.64 | 2.71 | 2.71 | 1.88% | 338 |
| Mar 3, 2026 | 2.59 | 2.66 | 2.59 | 2.66 | 2.66 | 2.70% | 410 |
| Mar 2, 2026 | 2.70 | 2.70 | 2.59 | 2.59 | 2.59 | -1.89% | 9,280 |
| Feb 27, 2026 | 2.86 | 2.86 | 2.62 | 2.64 | 2.64 | -11.71% | 24,323 |
| Feb 26, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.40% | 100 |
| Feb 25, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -3.95% | 2,075 |
| Feb 24, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Feb 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | 100 |
| Feb 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Feb 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | 100 |
| Feb 18, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Feb 17, 2026 | 3.01 | 3.08 | 3.01 | 3.03 | 3.03 | -1.94% | 2,650 |
| Feb 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.98% | 25 |
| Feb 13, 2026 | 3.10 | 3.10 | 2.98 | 3.03 | 3.03 | 2.02% | 12,730 |
| Feb 12, 2026 | 2.86 | 2.99 | 2.86 | 2.97 | 2.97 | - | 2,768 |
| Feb 11, 2026 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | 2.41% | 600 |
| Feb 10, 2026 | 3.08 | 3.08 | 2.90 | 2.90 | 2.90 | -4.61% | 5,920 |
| Feb 9, 2026 | 2.90 | 3.04 | 2.87 | 3.04 | 3.04 | 1.67% | 4,400 |
| Feb 6, 2026 | 3.10 | 3.12 | 2.96 | 2.99 | 2.99 | -0.33% | 15,596 |
| Feb 5, 2026 | 3.10 | 3.10 | 2.95 | 3.00 | 3.00 | - | 2,832 |
| Feb 4, 2026 | 2.93 | 3.06 | 2.88 | 3.00 | 3.00 | 0.33% | 5,340 |
| Feb 3, 2026 | 3.05 | 3.05 | 2.96 | 2.99 | 2.99 | 0.34% | 2,971 |
| Feb 2, 2026 | 3.09 | 3.09 | 2.92 | 2.98 | 2.98 | 1.71% | 1,900 |
| Jan 30, 2026 | 2.93 | 2.98 | 2.92 | 2.93 | 2.93 | -4.87% | 5,200 |
| Jan 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 28, 2026 | 3.04 | 3.10 | 3.00 | 3.08 | 3.08 | 5.48% | 462 |
| Jan 27, 2026 | 2.91 | 2.93 | 2.91 | 2.92 | 2.92 | -2.34% | 858 |
| Jan 26, 2026 | 2.91 | 3.00 | 2.78 | 2.99 | 2.99 | -1.97% | 10,463 |
| Jan 23, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Jan 22, 2026 | 3.02 | 3.05 | 2.99 | 3.05 | 3.05 | - | 2,615 |
| Jan 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.99% | 2,200 |
| Jan 20, 2026 | 2.95 | 3.09 | 2.91 | 3.02 | 3.02 | 4.14% | 8,180 |
| Jan 19, 2026 | 3.00 | 3.02 | 2.84 | 2.90 | 2.90 | -5.54% | 10,074 |
| Jan 16, 2026 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | 0.33% | 250 |