Cofle S.p.A. (BIT:CFL)
Italy · Delayed Price · Currency is EUR 3.950
+0.110 (2.86%)
Nov 3, 2025, 10:05 AM CET
Cofle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | - | 1,500 |
| Oct 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 14, 2025 | 3.09 | 3.32 | 3.09 | 3.20 | 3.20 | -0.31% | 5,709 |
| Oct 13, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Oct 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.93% | 100 |
| Oct 9, 2025 | 3.24 | 3.37 | 3.18 | 3.24 | 3.24 | - | 15,000 |
| Oct 8, 2025 | 3.18 | 3.24 | 3.17 | 3.24 | 3.24 | 0.31% | 3,636 |
| Oct 7, 2025 | 3.23 | 3.24 | 3.09 | 3.23 | 3.23 | 0.31% | 3,636 |
| Oct 6, 2025 | 3.27 | 3.27 | 3.14 | 3.22 | 3.22 | 3.21% | 3,150 |
| Oct 3, 2025 | 3.23 | 3.23 | 3.11 | 3.12 | 3.12 | -4.00% | 4,151 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 1, 2025 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 0.31% | 200 |
| Sep 30, 2025 | 3.27 | 3.28 | 3.14 | 3.24 | 3.24 | -0.31% | 5,846 |
| Sep 29, 2025 | 3.27 | 3.27 | 3.18 | 3.25 | 3.25 | - | 1,550 |
| Sep 26, 2025 | 3.26 | 3.27 | 3.21 | 3.25 | 3.25 | -0.91% | 2,279 |
| Sep 25, 2025 | 3.11 | 3.28 | 3.11 | 3.28 | 3.28 | 1.23% | 3,009 |
| Sep 24, 2025 | 3.23 | 3.24 | 3.21 | 3.24 | 3.24 | 1.25% | 3,100 |
| Sep 23, 2025 | 3.27 | 3.27 | 3.11 | 3.20 | 3.20 | 0.95% | 1,044 |
| Sep 22, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | 1.93% | 1,200 |
| Sep 19, 2025 | 3.21 | 3.40 | 3.11 | 3.11 | 3.11 | -1.89% | 17,644 |
| Sep 18, 2025 | 3.20 | 3.20 | 3.11 | 3.17 | 3.17 | 4.97% | 2,360 |
| Sep 17, 2025 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -5.33% | 2,722 |
| Sep 16, 2025 | 3.21 | 3.21 | 3.19 | 3.19 | 3.19 | -1.24% | 2,650 |
| Sep 15, 2025 | 3.18 | 3.33 | 3.17 | 3.23 | 3.23 | - | 704 |
| Sep 12, 2025 | 3.32 | 3.32 | 3.17 | 3.23 | 3.23 | -3.00% | 3,192 |
| Sep 11, 2025 | 3.21 | 3.35 | 3.19 | 3.33 | 3.33 | 0.60% | 2,750 |
| Sep 10, 2025 | 3.39 | 3.39 | 3.27 | 3.31 | 3.31 | 5.75% | 3,100 |
| Sep 9, 2025 | 3.40 | 3.40 | 3.13 | 3.13 | 3.13 | -4.28% | 738 |
| Sep 8, 2025 | 3.37 | 3.37 | 3.27 | 3.27 | 3.27 | -0.91% | 250 |
| Sep 5, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | - | 15,485 |
| Sep 4, 2025 | 3.30 | 3.38 | 3.19 | 3.30 | 3.30 | -4.35% | 15,485 |
| Sep 3, 2025 | 3.30 | 3.46 | 3.25 | 3.45 | 3.45 | 0.29% | 10,381 |
| Sep 2, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | 1,000 |
| Sep 1, 2025 | 3.44 | 3.55 | 3.33 | 3.44 | 3.44 | -3.10% | 5,043 |
| Aug 29, 2025 | 3.56 | 3.56 | 3.45 | 3.55 | 3.55 | -0.28% | 4,924 |
| Aug 28, 2025 | 3.57 | 3.57 | 3.45 | 3.56 | 3.56 | 2.30% | 5,939 |
| Aug 27, 2025 | 3.40 | 3.56 | 3.36 | 3.48 | 3.48 | -2.25% | 8,257 |
| Aug 26, 2025 | 3.40 | 3.56 | 3.36 | 3.56 | 3.56 | 1.71% | 14,276 |
| Aug 25, 2025 | 3.56 | 3.56 | 3.43 | 3.50 | 3.50 | -1.69% | 1,467 |