Cofle S.p.A. (BIT:CFL)
Italy · Delayed Price · Currency is EUR 2.640
-0.020 (-0.75%)
Mar 4, 2026, 12:40 PM CET
Cofle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | - | - | 310 |
| 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 |
| Jan 15, 2026 | 3.07 | 3.07 | 3.00 | 3.06 | 3.06 | 0.33% | 2,300 |
| Jan 14, 2026 | 3.04 | 3.07 | 2.99 | 3.05 | 3.05 | -3.17% | 1,600 |
| Jan 13, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 1.61% | 3,500 |
| Jan 12, 2026 | 3.05 | 3.11 | 2.87 | 3.10 | 3.10 | 1.64% | 7,899 |
| Jan 9, 2026 | 3.15 | 3.15 | 3.01 | 3.05 | 3.05 | - | 2,381 |
| Jan 8, 2026 | 3.04 | 3.15 | 3.03 | 3.05 | 3.05 | -1.29% | 3,089 |
| Jan 7, 2026 | 3.19 | 3.19 | 3.04 | 3.09 | 3.09 | -3.13% | 9,283 |
| Jan 6, 2026 | 3.20 | 3.20 | 3.07 | 3.19 | 3.19 | 0.31% | 3,560 |
| Jan 5, 2026 | 3.18 | 3.20 | 3.06 | 3.18 | 3.18 | -0.63% | 12,840 |
| 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 |