Cofle S.p.A. (BIT:CFL)
Italy · Delayed Price · Currency is EUR 3.200
0.00 (0.00%)
At close: Jan 2, 2026
Cofle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 3.20 | 3.40 | 3.20 | 3.20 | 3.20 | - | 11,099 |
| Dec 30, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 1,280 |
| Dec 29, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | - | 560 |
| Dec 23, 2025 | 3.11 | 3.19 | 3.11 | 3.19 | 3.19 | -0.31% | 900 |
| Dec 22, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 1.59% | 3,342 |
| Dec 19, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Dec 18, 2025 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | -1.56% | 3,283 |
| Dec 17, 2025 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 1.27% | 2,650 |
| Dec 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.96% | 1,100 |
| Dec 15, 2025 | 3.14 | 3.14 | 3.05 | 3.13 | 3.13 | -1.26% | 2,661 |
| Dec 12, 2025 | 3.11 | 3.17 | 3.05 | 3.17 | 3.17 | 0.96% | 4,064 |
| Dec 11, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.62% | 50 |
| Dec 10, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 1.98% | 150 |
| Dec 9, 2025 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | -1.94% | 376 |
| Dec 8, 2025 | 3.03 | 3.09 | 2.99 | 3.09 | 3.09 | 0.98% | 2,000 |
| Dec 5, 2025 | 2.99 | 3.06 | 2.98 | 3.06 | 3.06 | - | 3,000 |
| Dec 4, 2025 | 3.05 | 3.19 | 3.00 | 3.06 | 3.06 | -2.86% | 1,973 |
| Dec 3, 2025 | 3.05 | 3.15 | 3.00 | 3.15 | 3.15 | 0.96% | 1,084 |
| Dec 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | 130 |
| Dec 1, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 28, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 0.33% | 1,250 |
| Nov 27, 2025 | 3.08 | 3.18 | 3.07 | 3.07 | 3.07 | -2.54% | 6,150 |
| Nov 26, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -0.63% | 3,079 |
| Nov 25, 2025 | 3.25 | 3.25 | 3.15 | 3.17 | 3.17 | -4.23% | 8,932 |
| Nov 24, 2025 | 3.25 | 3.37 | 3.18 | 3.31 | 3.31 | -2.07% | 11,540 |
| Nov 21, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 20, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 0.90% | 1,091 |
| Nov 19, 2025 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | - | 200 |
| Nov 18, 2025 | 3.40 | 3.46 | 3.26 | 3.35 | 3.35 | -5.10% | 11,500 |
| Nov 17, 2025 | 3.63 | 3.63 | 3.53 | 3.53 | 3.53 | -2.75% | 1,800 |
| Nov 14, 2025 | 3.63 | 3.63 | 3.50 | 3.63 | 3.63 | 1.11% | 1,050 |
| Nov 13, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Nov 12, 2025 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | -1.64% | 500 |
| Nov 11, 2025 | 3.70 | 3.70 | 3.56 | 3.65 | 3.65 | 1.39% | 5,631 |
| Nov 10, 2025 | 3.69 | 3.69 | 3.60 | 3.60 | 3.60 | -1.37% | 2,300 |
| Nov 7, 2025 | 3.70 | 3.70 | 3.59 | 3.65 | 3.65 | 1.67% | 4,466 |
| Nov 6, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Nov 5, 2025 | 3.57 | 3.89 | 3.50 | 3.59 | 3.59 | 0.56% | 12,550 |
| Nov 4, 2025 | 3.75 | 3.75 | 3.50 | 3.57 | 3.57 | -4.55% | 11,487 |
| Nov 3, 2025 | 4.00 | 4.00 | 3.73 | 3.74 | 3.74 | -2.60% | 2,150 |
| Oct 31, 2025 | 3.75 | 3.85 | 3.75 | 3.84 | 3.84 | -0.78% | 3,686 |
| Oct 30, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | - |
| Oct 29, 2025 | 3.86 | 3.94 | 3.81 | 3.87 | 3.87 | 2.11% | 9,582 |
| Oct 28, 2025 | 3.92 | 3.92 | 3.79 | 3.79 | 3.79 | -4.53% | 11,270 |
| Oct 27, 2025 | 3.95 | 3.97 | 3.87 | 3.97 | 3.97 | 2.32% | 10,130 |
| Oct 24, 2025 | 3.90 | 4.18 | 3.84 | 3.88 | 3.88 | 2.37% | 51,345 |
| Oct 23, 2025 | 3.80 | 3.99 | 3.60 | 3.79 | 3.79 | -0.26% | 57,047 |
| Oct 22, 2025 | 3.11 | 3.80 | 3.11 | 3.80 | 3.80 | 15.85% | 35,045 |
| Oct 21, 2025 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | 6.84% | 3,786 |
| Oct 20, 2025 | 3.20 | 3.23 | 3.06 | 3.07 | 3.07 | -4.06% | 5,464 |